CCK Consolidated Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.560	1.650	1.550	1.630	1.482	1,915,600
2024-08-09	1.490	1.570	1.490	1.550	1.409	876,400
2024-08-08	1.480	1.520	1.450	1.480	1.345	465,900
2024-08-07	1.450	1.510	1.420	1.480	1.345	1,048,400
2024-08-06	1.360	1.470	1.360	1.450	1.318	2,046,800
2024-08-05	1.480	1.480	1.320	1.370	1.245	4,248,100
2024-08-02	1.540	1.540	1.500	1.500	1.364	1,015,700
2024-08-01	1.510	1.570	1.490	1.550	1.409	1,322,300
2024-07-31	1.460	1.530	1.420	1.500	1.364	2,641,300
2024-07-30	1.550	1.550	1.470	1.470	1.336	1,176,800
2024-07-29	1.590	1.590	1.510	1.550	1.409	2,397,100
2024-07-26	1.580	1.600	1.580	1.580	1.436	189,200
2024-07-25	1.600	1.600	1.570	1.580	1.436	841,800
2024-07-24	1.610	1.610	1.590	1.600	1.454	360,300
2024-07-23	1.600	1.620	1.600	1.620	1.473	96,500
2024-07-22	1.620	1.620	1.580	1.600	1.454	2,358,200
2024-07-19	1.590	1.630	1.590	1.620	1.473	982,900
2024-07-18	1.620	1.620	1.590	1.600	1.454	1,070,100
2024-07-17	1.600	1.650	1.600	1.620	1.473	556,300
2024-07-16	1.610	1.630	1.590	1.600	1.454	691,700
2024-07-15	1.620	1.640	1.600	1.610	1.464	2,838,500
2024-07-12	1.620	1.650	1.590	1.630	1.482	2,619,000
2024-07-11	1.590	1.620	1.550	1.620	1.473	4,117,200
2024-07-10	1.570	1.600	1.550	1.590	1.445	1,042,700
2024-07-09	1.570	1.580	1.550	1.570	1.427	515,900
2024-07-05	1.560	1.580	1.550	1.570	1.427	251,800
2024-07-04	1.550	1.580	1.540	1.560	1.418	831,500
2024-07-03	1.550	1.560	1.530	1.530	1.391	511,800
2024-07-02	1.550	1.580	1.530	1.550	1.409	1,078,700
2024-07-01	1.500	1.520	1.500	1.520	1.382	815,100
2024-06-28	1.510	1.530	1.500	1.510	1.373	943,000
2024-06-27	1.530	1.530	1.500	1.530	1.391	721,000
2024-06-26	1.500	1.550	1.500	1.530	1.391	1,974,400
2024-06-25	1.580	1.590	1.500	1.510	1.373	2,400,000
2024-06-24	1.610	1.610	1.570	1.600	1.454	1,256,000
2024-06-21	1.620	1.620	1.580	1.590	1.445	1,128,000
2024-06-20	1.580	1.640	1.580	1.580	1.436	1,117,900
2024-06-19	1.650	1.650	1.570	1.580	1.436	1,735,200
2024-06-18	1.650	1.690	1.610	1.650	1.500	3,098,500
2024-06-14	1.680	1.690	1.630	1.630	1.482	1,147,200
2024-06-13	1.610	1.700	1.600	1.670	1.518	6,261,500
2024-06-12	1.570	1.620	1.560	1.580	1.436	3,356,600
2024-06-11	1.580	1.600	1.550	1.570	1.427	5,420,000
2024-06-10	1.520	1.600	1.520	1.580	1.436	3,133,900
2024-06-07	1.510	1.540	1.500	1.510	1.373	809,900
2024-06-06	1.560	1.560	1.520	1.520	1.382	1,262,600
2024-06-05	1.450	1.570	1.450	1.550	1.409	6,088,900
2024-06-04	1.420	1.460	1.350	1.450	1.318	4,333,300
2024-05-31	1.550	1.560	1.420	1.430	1.300	2,430,400
2024-05-30	1.590	1.590	1.540	1.580	1.398	1,518,800
2024-05-29	1.620	1.620	1.530	1.590	1.407	6,128,400
2024-05-28	1.510	1.660	1.510	1.620	1.433	12,879,900
2024-05-27	1.460	1.510	1.460	1.500	1.327	2,620,200
2024-05-24	1.500	1.530	1.420	1.460	1.292	3,343,400
2024-05-23	1.500	1.540	1.480	1.500	1.327	3,329,100
2024-05-21	1.450	1.520	1.400	1.500	1.327	3,076,900
2024-05-20	1.470	1.520	1.460	1.470	1.300	4,736,900
2024-05-17	1.350	1.460	1.280	1.450	1.283	5,990,100
2024-05-16	1.230	1.370	1.220	1.350	1.194	3,624,500
2024-05-15	1.200	1.230	1.200	1.220	1.079	1,169,500

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0400 MYR
2025-06-03	0.0350 MYR
2025-01-09	0.0500 MYR
2024-05-31	0.0425 MYR
2023-06-01	0.0350 MYR
2022-06-01	0.0125 MYR
2021-06-02	0.0200 MYR
2020-08-26	0.0050 MYR
2020-06-11	0.0125 MYR
2019-05-30	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.