CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.180	1.220	1.180	1.200	1.062	1,057,300
2024-05-13	1.180	1.190	1.170	1.180	1.044	565,600
2024-05-10	1.160	1.190	1.150	1.190	1.053	848,700
2024-05-09	1.130	1.160	1.130	1.160	1.026	749,100
2024-05-08	1.110	1.140	1.110	1.130	1.000	795,600
2024-05-07	1.100	1.120	1.100	1.110	0.982	515,100
2024-05-06	1.100	1.120	1.100	1.110	0.982	677,400
2024-05-03	1.080	1.110	1.080	1.100	0.973	616,100
2024-05-02	1.100	1.100	1.080	1.080	0.955	707,000
2024-04-30	1.100	1.110	1.090	1.100	0.973	394,300
2024-04-29	1.080	1.110	1.070	1.100	0.973	1,417,700
2024-04-26	1.070	1.080	1.060	1.080	0.955	406,100
2024-04-25	1.070	1.090	1.060	1.070	0.947	610,400
2024-04-24	1.050	1.080	1.050	1.070	0.947	2,193,500
2024-04-23	1.040	1.050	1.030	1.050	0.929	719,200
2024-04-22	1.020	1.040	1.020	1.040	0.920	570,500
2024-04-19	1.030	1.040	1.000	1.020	0.902	1,084,700
2024-04-18	1.000	1.030	1.000	1.020	0.902	645,800
2024-04-17	0.995	1.020	0.995	1.020	0.902	655,400
2024-04-16	1.010	1.020	0.980	0.995	0.880	2,369,800
2024-04-15	1.020	1.030	1.000	1.010	0.893	1,466,900
2024-04-12	1.040	1.050	1.020	1.030	0.911	740,100
2024-04-09	1.040	1.050	1.030	1.030	0.911	370,500
2024-04-08	1.050	1.050	1.030	1.030	0.911	485,600
2024-04-05	1.030	1.050	1.030	1.050	0.929	374,500
2024-04-04	1.030	1.050	1.030	1.050	0.929	1,115,500
2024-04-03	1.010	1.030	1.010	1.020	0.902	314,300
2024-04-02	1.020	1.030	1.000	1.010	0.893	936,600
2024-04-01	1.010	1.020	1.000	1.020	0.902	640,400
2024-03-29	1.020	1.030	1.000	1.020	0.902	1,018,200
2024-03-27	1.040	1.040	1.010	1.020	0.902	384,000
2024-03-26	1.030	1.040	1.020	1.030	0.911	312,900
2024-03-25	1.030	1.030	1.020	1.030	0.911	198,600
2024-03-22	1.050	1.050	1.020	1.030	0.911	757,000
2024-03-21	1.010	1.050	1.010	1.050	0.929	739,100
2024-03-20	1.010	1.020	1.000	1.010	0.893	594,700
2024-03-19	1.000	1.010	0.995	1.010	0.893	504,000
2024-03-18	1.030	1.030	0.985	0.995	0.880	1,278,500
2024-03-15	1.030	1.040	1.010	1.020	0.902	781,900
2024-03-14	0.995	1.040	0.995	1.020	0.902	2,731,000
2024-03-13	0.975	0.995	0.960	0.990	0.876	1,205,200
2024-03-12	0.960	0.975	0.960	0.960	0.849	266,000
2024-03-11	0.965	0.980	0.960	0.965	0.854	391,300
2024-03-08	0.955	0.970	0.955	0.965	0.854	366,800
2024-03-07	0.960	0.965	0.950	0.960	0.849	355,500
2024-03-06	0.970	0.970	0.945	0.950	0.840	826,600
2024-03-05	0.975	0.980	0.960	0.975	0.863	680,400
2024-03-04	0.960	0.980	0.960	0.975	0.863	1,011,800
2024-03-01	0.975	0.980	0.960	0.975	0.863	1,422,200
2024-02-29	0.955	0.975	0.955	0.970	0.858	2,530,900
2024-02-28	0.970	0.970	0.930	0.940	0.832	2,592,100
2024-02-27	0.995	1.020	0.960	0.980	0.867	6,391,300
2024-02-26	0.965	0.995	0.960	0.995	0.880	3,483,500
2024-02-23	0.950	0.960	0.940	0.960	0.849	1,397,100
2024-02-22	0.945	0.955	0.935	0.945	0.836	875,500
2024-02-21	0.945	0.955	0.935	0.945	0.836	1,666,000
2024-02-20	0.940	0.945	0.925	0.940	0.832	1,298,600
2024-02-19	0.920	0.950	0.920	0.940	0.832	3,555,700
2024-02-16	0.905	0.915	0.900	0.915	0.809	1,854,900
2024-02-15	0.910	0.915	0.905	0.905	0.801	388,700

← NewerPage 11 of 21 · 1,230 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.