CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.830	0.840	0.805	0.815	0.721	1,597,600
2023-08-17	0.825	0.840	0.820	0.830	0.734	3,159,800
2023-08-16	0.800	0.830	0.800	0.825	0.730	2,233,300
2023-08-15	0.805	0.810	0.790	0.800	0.708	1,262,300
2023-08-14	0.785	0.810	0.785	0.805	0.712	3,210,800
2023-08-11	0.790	0.795	0.775	0.780	0.690	980,700
2023-08-10	0.795	0.795	0.785	0.790	0.699	824,900
2023-08-09	0.790	0.800	0.790	0.795	0.703	1,102,700
2023-08-08	0.780	0.800	0.775	0.790	0.699	2,391,500
2023-08-07	0.780	0.780	0.755	0.780	0.690	2,505,000
2023-08-04	0.740	0.785	0.740	0.780	0.690	3,789,900
2023-08-03	0.750	0.750	0.740	0.740	0.655	672,800
2023-08-02	0.755	0.755	0.745	0.750	0.663	1,380,400
2023-08-01	0.735	0.760	0.735	0.755	0.668	3,428,500
2023-07-31	0.715	0.735	0.715	0.730	0.646	1,264,500
2023-07-28	0.715	0.715	0.710	0.715	0.633	422,600
2023-07-27	0.715	0.720	0.710	0.710	0.628	210,900
2023-07-26	0.710	0.720	0.710	0.715	0.633	299,100
2023-07-25	0.720	0.720	0.710	0.710	0.628	359,000
2023-07-24	0.705	0.720	0.700	0.720	0.637	560,900
2023-07-21	0.715	0.715	0.700	0.705	0.624	1,168,800
2023-07-20	0.720	0.720	0.715	0.715	0.633	275,000
2023-07-18	0.710	0.720	0.710	0.720	0.637	399,500
2023-07-17	0.725	0.725	0.710	0.710	0.628	608,600
2023-07-14	0.715	0.725	0.710	0.725	0.641	1,064,600
2023-07-13	0.710	0.715	0.705	0.710	0.628	398,500
2023-07-12	0.710	0.715	0.705	0.715	0.633	254,700
2023-07-11	0.720	0.720	0.705	0.715	0.633	343,400
2023-07-10	0.700	0.715	0.695	0.715	0.633	2,110,200
2023-07-07	0.690	0.700	0.690	0.700	0.619	3,784,400
2023-07-06	0.695	0.705	0.690	0.690	0.610	523,600
2023-07-05	0.695	0.695	0.690	0.695	0.615	316,200
2023-07-04	0.695	0.695	0.690	0.690	0.610	631,500
2023-07-03	0.695	0.695	0.690	0.695	0.615	1,399,600
2023-06-30	0.695	0.705	0.695	0.695	0.615	209,300
2023-06-28	0.700	0.700	0.695	0.695	0.615	170,200
2023-06-27	0.690	0.700	0.690	0.695	0.615	539,600
2023-06-26	0.700	0.700	0.680	0.690	0.610	1,143,600
2023-06-23	0.690	0.710	0.690	0.700	0.619	536,700
2023-06-22	0.710	0.715	0.690	0.690	0.610	2,348,500
2023-06-21	0.710	0.710	0.710	0.710	0.628	132,600
2023-06-20	0.710	0.715	0.710	0.710	0.628	158,000
2023-06-19	0.705	0.710	0.705	0.710	0.628	153,100
2023-06-16	0.725	0.725	0.705	0.710	0.628	428,800
2023-06-15	0.720	0.720	0.710	0.710	0.628	531,100
2023-06-14	0.720	0.720	0.715	0.720	0.637	1,121,400
2023-06-13	0.715	0.730	0.710	0.720	0.637	3,006,200
2023-06-12	0.705	0.715	0.700	0.710	0.628	1,296,700
2023-06-09	0.700	0.705	0.695	0.700	0.619	266,200
2023-06-08	0.690	0.705	0.690	0.700	0.619	466,900
2023-06-07	0.700	0.710	0.690	0.695	0.615	502,500
2023-06-06	0.700	0.705	0.695	0.700	0.619	438,000
2023-06-02	0.705	0.710	0.690	0.700	0.619	620,800
2023-06-01	0.715	0.715	0.705	0.705	0.624	530,700
2023-05-31	0.750	0.750	0.740	0.745	0.628	2,700,900
2023-05-30	0.745	0.755	0.735	0.740	0.624	4,282,100
2023-05-29	0.730	0.745	0.720	0.735	0.620	1,292,800
2023-05-26	0.715	0.730	0.715	0.730	0.615	142,200
2023-05-25	0.715	0.720	0.710	0.715	0.603	852,900
2023-05-24	0.725	0.725	0.715	0.715	0.603	725,600

← NewerPage 14 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.