CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.735	0.755	0.730	0.755	0.637	1,272,800
2023-02-21	0.730	0.735	0.730	0.730	0.615	1,567,900
2023-02-20	0.735	0.740	0.720	0.730	0.615	847,300
2023-02-17	0.740	0.745	0.725	0.735	0.620	691,400
2023-02-16	0.735	0.740	0.735	0.740	0.624	620,300
2023-02-15	0.730	0.740	0.725	0.735	0.620	516,600
2023-02-14	0.750	0.750	0.730	0.735	0.620	1,150,900
2023-02-13	0.745	0.750	0.740	0.750	0.632	771,700
2023-02-10	0.725	0.750	0.725	0.745	0.628	813,900
2023-02-09	0.720	0.740	0.720	0.725	0.611	659,200
2023-02-08	0.750	0.750	0.710	0.720	0.607	3,444,200
2023-02-07	0.760	0.760	0.745	0.750	0.632	967,800
2023-02-03	0.755	0.770	0.750	0.760	0.641	2,022,100
2023-02-02	0.745	0.760	0.735	0.755	0.637	1,058,700
2023-01-31	0.735	0.745	0.725	0.735	0.620	1,200,400
2023-01-30	0.770	0.770	0.730	0.740	0.624	3,564,900
2023-01-27	0.785	0.785	0.765	0.775	0.653	1,330,000
2023-01-26	0.775	0.790	0.775	0.785	0.662	487,700
2023-01-25	0.790	0.790	0.770	0.780	0.658	602,500
2023-01-20	0.790	0.795	0.775	0.790	0.666	724,900
2023-01-19	0.760	0.795	0.760	0.790	0.666	2,295,600
2023-01-18	0.770	0.775	0.760	0.765	0.645	657,600
2023-01-17	0.765	0.775	0.760	0.770	0.649	735,500
2023-01-16	0.780	0.780	0.755	0.765	0.645	748,600
2023-01-13	0.770	0.780	0.760	0.770	0.649	1,782,400
2023-01-12	0.760	0.775	0.755	0.770	0.649	710,000
2023-01-11	0.780	0.780	0.765	0.765	0.645	1,903,000
2023-01-10	0.735	0.785	0.730	0.780	0.658	5,811,400
2023-01-09	0.740	0.745	0.730	0.735	0.620	605,100
2023-01-06	0.720	0.735	0.720	0.730	0.615	1,542,800
2023-01-05	0.730	0.735	0.710	0.720	0.607	1,030,700
2023-01-04	0.730	0.745	0.720	0.730	0.615	637,200
2023-01-03	0.725	0.735	0.710	0.725	0.611	485,400
2022-12-30	0.715	0.730	0.715	0.720	0.607	474,700
2022-12-29	0.735	0.735	0.700	0.715	0.603	1,481,200
2022-12-28	0.750	0.765	0.725	0.735	0.620	1,821,100
2022-12-27	0.740	0.755	0.735	0.750	0.632	1,810,600
2022-12-23	0.750	0.765	0.730	0.735	0.620	2,388,100
2022-12-22	0.700	0.750	0.695	0.750	0.632	3,200,700
2022-12-21	0.710	0.710	0.690	0.690	0.582	556,100
2022-12-20	0.720	0.730	0.710	0.710	0.599	836,100
2022-12-19	0.695	0.720	0.695	0.715	0.603	2,327,500
2022-12-16	0.660	0.695	0.660	0.685	0.578	1,399,200
2022-12-15	0.675	0.680	0.660	0.660	0.556	369,600
2022-12-14	0.660	0.680	0.660	0.670	0.565	646,900
2022-12-13	0.655	0.670	0.650	0.655	0.552	1,147,900
2022-12-12	0.690	0.695	0.650	0.670	0.565	2,473,800
2022-12-09	0.690	0.695	0.680	0.685	0.578	458,000
2022-12-08	0.680	0.695	0.670	0.690	0.582	566,500
2022-12-07	0.680	0.685	0.660	0.680	0.573	1,220,900
2022-12-06	0.700	0.700	0.680	0.680	0.573	2,295,300
2022-12-05	0.730	0.740	0.700	0.705	0.594	2,476,300
2022-12-02	0.720	0.730	0.710	0.725	0.611	1,525,800
2022-12-01	0.685	0.715	0.685	0.715	0.603	2,362,600
2022-11-30	0.685	0.705	0.680	0.685	0.578	2,209,300
2022-11-29	0.680	0.695	0.675	0.685	0.578	1,512,800
2022-11-25	0.675	0.705	0.670	0.675	0.569	4,523,000
2022-11-24	0.605	0.625	0.605	0.625	0.527	904,200
2022-11-23	0.605	0.610	0.605	0.610	0.514	55,500
2022-11-22	0.600	0.615	0.595	0.600	0.506	922,300

← NewerPage 16 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.