CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.820	0.820	0.800	0.800	0.708	819,600
2023-11-14	0.830	0.830	0.805	0.805	0.712	576,500
2023-11-10	0.820	0.825	0.810	0.825	0.730	768,600
2023-11-09	0.815	0.825	0.810	0.820	0.725	516,600
2023-11-08	0.805	0.815	0.800	0.815	0.721	634,900
2023-11-07	0.805	0.805	0.800	0.805	0.712	49,000
2023-11-06	0.805	0.805	0.800	0.805	0.712	47,900
2023-11-03	0.800	0.810	0.800	0.805	0.712	423,600
2023-11-02	0.790	0.805	0.790	0.805	0.712	300,200
2023-11-01	0.790	0.790	0.780	0.785	0.694	583,600
2023-10-31	0.790	0.800	0.790	0.795	0.703	444,800
2023-10-30	0.795	0.800	0.785	0.795	0.703	574,100
2023-10-27	0.800	0.805	0.795	0.800	0.708	348,400
2023-10-26	0.805	0.810	0.795	0.805	0.712	401,200
2023-10-25	0.800	0.805	0.795	0.805	0.712	164,200
2023-10-24	0.795	0.800	0.785	0.800	0.708	1,321,100
2023-10-23	0.795	0.795	0.785	0.790	0.699	765,700
2023-10-20	0.790	0.800	0.790	0.795	0.703	222,000
2023-10-19	0.800	0.805	0.790	0.790	0.699	1,124,900
2023-10-18	0.805	0.810	0.805	0.805	0.712	214,600
2023-10-17	0.810	0.815	0.800	0.805	0.712	471,000
2023-10-16	0.825	0.840	0.810	0.815	0.721	4,168,800
2023-10-13	0.805	0.815	0.800	0.805	0.712	1,042,100
2023-10-12	0.795	0.805	0.795	0.805	0.712	417,800
2023-10-11	0.805	0.805	0.795	0.800	0.708	85,600
2023-10-10	0.795	0.805	0.795	0.805	0.712	347,500
2023-10-09	0.800	0.800	0.785	0.800	0.708	804,900
2023-10-06	0.790	0.800	0.790	0.800	0.708	478,800
2023-10-05	0.790	0.795	0.785	0.795	0.703	626,500
2023-10-04	0.785	0.800	0.780	0.795	0.703	682,300
2023-10-03	0.810	0.810	0.780	0.785	0.694	2,155,500
2023-10-02	0.805	0.815	0.805	0.815	0.721	294,200
2023-09-29	0.820	0.820	0.805	0.805	0.712	332,700
2023-09-27	0.810	0.820	0.795	0.820	0.725	2,782,800
2023-09-26	0.825	0.830	0.810	0.820	0.725	394,500
2023-09-25	0.830	0.835	0.825	0.825	0.730	246,200
2023-09-22	0.835	0.835	0.830	0.835	0.739	126,200
2023-09-21	0.840	0.840	0.830	0.840	0.743	682,100
2023-09-20	0.825	0.840	0.825	0.840	0.743	1,233,600
2023-09-19	0.815	0.830	0.815	0.825	0.730	519,100
2023-09-18	0.810	0.820	0.810	0.810	0.717	301,200
2023-09-15	0.820	0.820	0.805	0.810	0.717	687,500
2023-09-14	0.815	0.825	0.810	0.825	0.730	579,600
2023-09-13	0.815	0.825	0.810	0.820	0.725	437,900
2023-09-12	0.830	0.835	0.815	0.820	0.725	691,200
2023-09-11	0.845	0.850	0.830	0.830	0.734	370,700
2023-09-08	0.830	0.845	0.825	0.840	0.743	1,256,400
2023-09-07	0.820	0.840	0.820	0.830	0.734	911,700
2023-09-06	0.820	0.830	0.810	0.820	0.725	1,063,000
2023-09-05	0.835	0.840	0.825	0.830	0.734	820,500
2023-09-04	0.840	0.845	0.825	0.840	0.743	1,310,200
2023-09-01	0.835	0.860	0.830	0.840	0.743	2,427,900
2023-08-30	0.820	0.835	0.815	0.835	0.739	2,463,200
2023-08-29	0.805	0.820	0.800	0.820	0.725	1,599,300
2023-08-28	0.815	0.825	0.790	0.805	0.712	2,369,300
2023-08-25	0.830	0.830	0.815	0.815	0.721	857,000
2023-08-24	0.835	0.840	0.820	0.820	0.725	1,107,400
2023-08-23	0.820	0.830	0.795	0.830	0.734	3,257,200
2023-08-22	0.820	0.825	0.805	0.815	0.721	825,500
2023-08-21	0.820	0.830	0.820	0.820	0.725	574,400

← NewerPage 13 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.