CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.730	0.735	0.720	0.720	0.607	695,900
2023-05-22	0.725	0.735	0.720	0.735	0.620	433,900
2023-05-19	0.730	0.735	0.725	0.730	0.615	737,600
2023-05-18	0.735	0.735	0.725	0.730	0.615	713,200
2023-05-17	0.730	0.730	0.720	0.730	0.615	998,600
2023-05-16	0.715	0.735	0.715	0.720	0.607	1,673,200
2023-05-15	0.710	0.720	0.705	0.715	0.603	502,900
2023-05-12	0.710	0.710	0.700	0.710	0.599	318,000
2023-05-11	0.705	0.710	0.705	0.705	0.594	421,200
2023-05-10	0.695	0.710	0.695	0.705	0.594	229,700
2023-05-09	0.710	0.710	0.700	0.700	0.590	1,095,900
2023-05-08	0.720	0.720	0.705	0.710	0.599	942,900
2023-05-05	0.725	0.725	0.715	0.715	0.603	337,100
2023-05-03	0.725	0.725	0.715	0.725	0.611	432,000
2023-05-02	0.715	0.725	0.715	0.720	0.607	417,000
2023-04-28	0.715	0.720	0.705	0.710	0.599	371,300
2023-04-27	0.710	0.715	0.705	0.710	0.599	278,200
2023-04-26	0.710	0.715	0.705	0.710	0.599	377,000
2023-04-25	0.710	0.720	0.705	0.705	0.594	404,400
2023-04-20	0.715	0.715	0.710	0.710	0.599	300,300
2023-04-19	0.715	0.720	0.715	0.715	0.603	333,800
2023-04-18	0.720	0.725	0.715	0.720	0.607	601,900
2023-04-17	0.730	0.730	0.720	0.720	0.607	572,400
2023-04-14	0.725	0.735	0.725	0.730	0.615	758,000
2023-04-13	0.730	0.730	0.725	0.725	0.611	557,700
2023-04-12	0.740	0.740	0.725	0.730	0.615	599,100
2023-04-11	0.725	0.740	0.720	0.735	0.620	3,962,800
2023-04-10	0.705	0.715	0.705	0.710	0.599	303,900
2023-04-07	0.720	0.720	0.710	0.715	0.603	320,700
2023-04-06	0.710	0.715	0.705	0.715	0.603	673,100
2023-04-05	0.725	0.725	0.705	0.715	0.603	674,000
2023-04-04	0.720	0.730	0.710	0.725	0.611	1,201,500
2023-04-03	0.705	0.720	0.705	0.720	0.607	645,300
2023-03-31	0.700	0.705	0.700	0.700	0.590	147,400
2023-03-30	0.690	0.700	0.690	0.700	0.590	840,000
2023-03-29	0.700	0.700	0.680	0.690	0.582	1,347,900
2023-03-28	0.705	0.705	0.690	0.695	0.586	744,200
2023-03-27	0.700	0.715	0.700	0.700	0.590	352,800
2023-03-24	0.710	0.715	0.695	0.705	0.594	573,900
2023-03-23	0.710	0.710	0.695	0.700	0.590	883,900
2023-03-22	0.720	0.725	0.700	0.710	0.599	643,700
2023-03-21	0.715	0.715	0.710	0.715	0.603	377,700
2023-03-20	0.695	0.710	0.695	0.700	0.590	399,800
2023-03-17	0.690	0.710	0.690	0.695	0.586	776,900
2023-03-16	0.705	0.705	0.685	0.690	0.582	1,039,500
2023-03-15	0.700	0.710	0.700	0.710	0.599	471,000
2023-03-14	0.720	0.720	0.690	0.695	0.586	2,100,000
2023-03-13	0.710	0.730	0.710	0.720	0.607	750,700
2023-03-10	0.715	0.730	0.715	0.715	0.603	1,183,300
2023-03-09	0.750	0.755	0.715	0.715	0.603	5,421,700
2023-03-08	0.785	0.785	0.755	0.755	0.637	1,340,700
2023-03-07	0.790	0.795	0.775	0.785	0.662	1,088,300
2023-03-06	0.780	0.790	0.775	0.780	0.658	796,400
2023-03-03	0.770	0.785	0.770	0.785	0.662	663,800
2023-03-02	0.760	0.775	0.760	0.770	0.649	1,003,000
2023-03-01	0.755	0.765	0.740	0.760	0.641	1,024,700
2023-02-28	0.785	0.785	0.760	0.770	0.649	1,805,000
2023-02-27	0.750	0.785	0.750	0.780	0.658	2,875,400
2023-02-24	0.750	0.750	0.735	0.750	0.632	1,025,600
2023-02-23	0.740	0.745	0.705	0.745	0.628	4,492,800

← NewerPage 15 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.