CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.915	0.915	0.905	0.910	0.805	240,800
2024-02-13	0.915	0.920	0.910	0.920	0.814	139,400
2024-02-09	0.905	0.920	0.905	0.905	0.801	748,200
2024-02-08	0.895	0.905	0.895	0.905	0.801	176,400
2024-02-07	0.895	0.905	0.890	0.890	0.787	1,319,000
2024-02-06	0.900	0.905	0.895	0.905	0.801	437,700
2024-02-05	0.910	0.930	0.895	0.910	0.805	849,300
2024-02-02	0.900	0.920	0.895	0.910	0.805	1,019,300
2024-01-31	0.910	0.910	0.895	0.895	0.792	545,900
2024-01-30	0.920	0.920	0.905	0.910	0.805	180,100
2024-01-29	0.920	0.930	0.910	0.920	0.814	537,800
2024-01-26	0.930	0.935	0.915	0.920	0.814	812,200
2024-01-24	0.910	0.925	0.905	0.920	0.814	435,100
2024-01-23	0.910	0.920	0.905	0.910	0.805	454,200
2024-01-22	0.930	0.935	0.920	0.920	0.814	880,900
2024-01-19	0.910	0.925	0.890	0.925	0.818	1,223,400
2024-01-18	0.900	0.905	0.850	0.885	0.783	2,072,200
2024-01-17	0.895	0.900	0.890	0.895	0.792	897,800
2024-01-16	0.910	0.910	0.895	0.900	0.796	788,500
2024-01-15	0.885	0.910	0.875	0.910	0.805	1,159,000
2024-01-12	0.905	0.905	0.885	0.890	0.787	639,300
2024-01-11	0.870	0.900	0.870	0.890	0.787	1,800,900
2024-01-10	0.875	0.880	0.870	0.870	0.770	571,300
2024-01-09	0.860	0.880	0.860	0.875	0.774	1,320,000
2024-01-08	0.850	0.860	0.840	0.860	0.761	964,300
2024-01-05	0.835	0.865	0.835	0.850	0.752	3,655,700
2024-01-04	0.820	0.830	0.815	0.830	0.734	729,000
2024-01-03	0.820	0.825	0.810	0.825	0.730	845,700
2024-01-02	0.830	0.830	0.815	0.820	0.725	950,400
2023-12-29	0.840	0.845	0.825	0.830	0.734	1,182,200
2023-12-28	0.850	0.850	0.840	0.850	0.752	317,300
2023-12-27	0.845	0.850	0.840	0.850	0.752	255,200
2023-12-26	0.840	0.845	0.830	0.845	0.748	269,600
2023-12-22	0.835	0.840	0.830	0.840	0.743	301,000
2023-12-21	0.840	0.840	0.835	0.835	0.739	136,900
2023-12-20	0.840	0.845	0.840	0.845	0.748	661,700
2023-12-19	0.835	0.850	0.825	0.840	0.743	653,600
2023-12-18	0.850	0.850	0.830	0.835	0.739	646,700
2023-12-15	0.840	0.850	0.840	0.845	0.748	920,800
2023-12-14	0.825	0.840	0.825	0.840	0.743	1,076,600
2023-12-13	0.825	0.830	0.810	0.825	0.730	476,800
2023-12-12	0.825	0.830	0.820	0.820	0.725	644,900
2023-12-11	0.810	0.825	0.805	0.820	0.725	510,000
2023-12-08	0.805	0.810	0.800	0.810	0.717	382,200
2023-12-07	0.800	0.815	0.800	0.805	0.712	256,600
2023-12-06	0.810	0.810	0.800	0.800	0.708	644,300
2023-12-05	0.805	0.810	0.800	0.810	0.717	493,600
2023-12-04	0.805	0.810	0.805	0.805	0.712	407,900
2023-12-01	0.810	0.815	0.805	0.810	0.717	907,700
2023-11-30	0.815	0.815	0.805	0.810	0.717	475,600
2023-11-29	0.825	0.830	0.810	0.815	0.721	1,827,000
2023-11-28	0.810	0.810	0.795	0.800	0.708	404,500
2023-11-27	0.820	0.825	0.805	0.810	0.717	500,700
2023-11-24	0.830	0.835	0.815	0.820	0.725	1,053,400
2023-11-23	0.820	0.830	0.810	0.825	0.730	1,265,500
2023-11-22	0.800	0.825	0.800	0.820	0.725	4,057,500
2023-11-21	0.800	0.800	0.790	0.800	0.708	316,500
2023-11-20	0.790	0.800	0.785	0.795	0.703	499,700
2023-11-17	0.790	0.805	0.790	0.790	0.699	424,800
2023-11-16	0.805	0.805	0.790	0.790	0.699	687,600

← NewerPage 12 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.