CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.605	0.620	0.590	0.615	0.519	348,200
2022-11-17	0.620	0.620	0.605	0.605	0.510	216,600
2022-11-16	0.610	0.620	0.610	0.620	0.523	103,700
2022-11-15	0.620	0.620	0.605	0.610	0.514	365,800
2022-11-14	0.620	0.620	0.615	0.620	0.523	427,300
2022-11-11	0.605	0.615	0.600	0.615	0.519	172,400
2022-11-10	0.605	0.605	0.600	0.605	0.510	68,500
2022-11-09	0.610	0.610	0.600	0.600	0.506	447,300
2022-11-08	0.610	0.615	0.595	0.600	0.506	971,300
2022-11-07	0.620	0.620	0.615	0.615	0.519	213,800
2022-11-04	0.625	0.630	0.615	0.620	0.523	230,000
2022-11-03	0.620	0.630	0.620	0.625	0.527	231,300
2022-11-02	0.630	0.635	0.625	0.630	0.531	923,500
2022-11-01	0.630	0.645	0.620	0.635	0.535	1,756,200
2022-10-31	0.635	0.640	0.630	0.630	0.531	482,200
2022-10-28	0.625	0.630	0.620	0.625	0.527	283,800
2022-10-27	0.615	0.625	0.615	0.625	0.527	175,300
2022-10-26	0.610	0.610	0.610	0.610	0.514	23,500
2022-10-25	0.615	0.615	0.610	0.610	0.514	62,500
2022-10-21	0.615	0.615	0.610	0.610	0.514	29,700
2022-10-20	0.605	0.610	0.595	0.610	0.514	1,576,700
2022-10-19	0.620	0.620	0.605	0.605	0.510	214,100
2022-10-18	0.610	0.625	0.610	0.625	0.527	278,200
2022-10-17	0.600	0.610	0.595	0.610	0.514	157,100
2022-10-14	0.590	0.610	0.590	0.605	0.510	270,900
2022-10-13	0.605	0.610	0.580	0.595	0.502	1,172,800
2022-10-12	0.620	0.620	0.600	0.605	0.510	819,000
2022-10-11	0.640	0.640	0.605	0.620	0.523	1,521,300
2022-10-07	0.650	0.650	0.640	0.650	0.548	159,000
2022-10-06	0.630	0.655	0.630	0.655	0.552	987,600
2022-10-05	0.650	0.670	0.635	0.635	0.535	5,720,300
2022-10-04	0.640	0.655	0.640	0.645	0.544	3,522,700
2022-10-03	0.650	0.660	0.625	0.640	0.540	4,826,600
2022-09-30	0.625	0.660	0.620	0.660	0.556	5,987,900
2022-09-29	0.625	0.625	0.620	0.625	0.527	351,000
2022-09-28	0.615	0.625	0.615	0.620	0.523	716,300
2022-09-27	0.600	0.605	0.600	0.605	0.510	78,000
2022-09-26	0.605	0.610	0.600	0.600	0.506	82,200
2022-09-23	0.610	0.610	0.605	0.610	0.514	255,400
2022-09-22	0.605	0.610	0.605	0.610	0.514	231,200
2022-09-21	0.610	0.615	0.605	0.610	0.514	290,400
2022-09-20	0.610	0.615	0.610	0.615	0.519	190,000
2022-09-19	0.610	0.615	0.605	0.610	0.514	268,800
2022-09-15	0.610	0.610	0.610	0.610	0.514	88,700
2022-09-14	0.620	0.620	0.610	0.620	0.523	135,000
2022-09-13	0.620	0.625	0.620	0.625	0.527	57,800
2022-09-12	0.610	0.625	0.610	0.625	0.527	326,500
2022-09-09	0.620	0.620	0.615	0.615	0.519	119,900
2022-09-08	0.605	0.625	0.605	0.610	0.514	155,300
2022-09-07	0.625	0.625	0.605	0.610	0.514	415,500
2022-09-06	0.610	0.635	0.610	0.625	0.527	982,600
2022-09-05	0.600	0.610	0.600	0.605	0.510	445,900
2022-09-02	0.590	0.600	0.590	0.595	0.502	278,500
2022-09-01	0.600	0.600	0.585	0.590	0.497	105,700
2022-08-30	0.590	0.600	0.585	0.600	0.506	93,200
2022-08-29	0.590	0.595	0.590	0.590	0.497	26,100
2022-08-26	0.600	0.600	0.595	0.595	0.502	194,300
2022-08-25	0.595	0.600	0.595	0.600	0.506	176,100
2022-08-24	0.595	0.600	0.595	0.595	0.502	256,800
2022-08-23	0.580	0.590	0.580	0.590	0.497	102,800

← NewerPage 17 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.