CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.585	0.590	0.580	0.590	0.497	160,000
2022-08-19	0.585	0.585	0.580	0.585	0.493	29,700
2022-08-18	0.580	0.585	0.580	0.585	0.493	106,000
2022-08-17	0.585	0.590	0.580	0.580	0.489	207,700
2022-08-16	0.585	0.590	0.580	0.580	0.489	471,100
2022-08-15	0.585	0.585	0.580	0.580	0.489	35,400
2022-08-12	0.585	0.585	0.585	0.585	0.493	79,400
2022-08-11	0.585	0.585	0.585	0.585	0.493	166,600
2022-08-10	0.580	0.585	0.580	0.585	0.493	64,700
2022-08-09	0.575	0.590	0.575	0.590	0.497	229,900
2022-08-08	0.580	0.580	0.575	0.575	0.485	126,800
2022-08-05	0.575	0.580	0.575	0.575	0.485	183,400
2022-08-04	0.575	0.585	0.575	0.585	0.493	605,900
2022-08-03	0.575	0.580	0.575	0.575	0.485	430,500
2022-08-02	0.580	0.580	0.575	0.575	0.485	429,500
2022-08-01	0.575	0.580	0.570	0.580	0.489	316,100
2022-07-29	0.575	0.575	0.565	0.570	0.481	234,000
2022-07-28	0.575	0.585	0.575	0.575	0.485	624,500
2022-07-27	0.575	0.575	0.570	0.570	0.481	213,800
2022-07-26	0.560	0.575	0.560	0.575	0.485	15,400
2022-07-25	0.555	0.560	0.555	0.560	0.472	38,000
2022-07-22	0.570	0.575	0.560	0.560	0.472	95,200
2022-07-21	0.560	0.575	0.560	0.570	0.481	152,900
2022-07-20	0.550	0.565	0.545	0.565	0.476	147,700
2022-07-19	0.550	0.550	0.550	0.550	0.464	16,100
2022-07-18	0.555	0.555	0.545	0.555	0.468	190,400
2022-07-15	0.540	0.555	0.540	0.555	0.468	339,500
2022-07-14	0.530	0.545	0.530	0.540	0.455	304,700
2022-07-13	0.540	0.545	0.535	0.535	0.451	429,300
2022-07-12	0.560	0.560	0.540	0.545	0.459	332,800
2022-07-08	0.560	0.560	0.550	0.555	0.468	72,100
2022-07-07	0.560	0.560	0.545	0.560	0.472	470,200
2022-07-06	0.560	0.565	0.555	0.555	0.468	66,800
2022-07-05	0.560	0.560	0.550	0.560	0.472	206,700
2022-07-04	0.570	0.570	0.555	0.560	0.472	486,500
2022-07-01	0.575	0.575	0.565	0.570	0.481	356,400
2022-06-30	0.585	0.585	0.575	0.580	0.489	240,800
2022-06-29	0.590	0.590	0.585	0.585	0.493	172,700
2022-06-28	0.585	0.590	0.575	0.580	0.489	437,900
2022-06-27	0.575	0.585	0.575	0.585	0.493	655,000
2022-06-24	0.585	0.595	0.580	0.585	0.493	684,700
2022-06-23	0.600	0.605	0.575	0.585	0.493	1,469,400
2022-06-22	0.565	0.620	0.565	0.590	0.497	4,532,800
2022-06-21	0.565	0.565	0.560	0.560	0.472	67,500
2022-06-20	0.570	0.570	0.560	0.565	0.476	178,600
2022-06-17	0.565	0.565	0.555	0.560	0.472	158,700
2022-06-16	0.560	0.570	0.560	0.565	0.476	262,300
2022-06-15	0.570	0.570	0.555	0.560	0.472	137,500
2022-06-14	0.555	0.575	0.555	0.570	0.481	457,600
2022-06-13	0.580	0.580	0.560	0.560	0.472	397,800
2022-06-10	0.580	0.580	0.575	0.580	0.489	252,200
2022-06-09	0.590	0.590	0.580	0.580	0.489	139,000
2022-06-08	0.600	0.600	0.590	0.590	0.497	196,100
2022-06-07	0.600	0.600	0.585	0.595	0.502	119,400
2022-06-03	0.600	0.615	0.585	0.590	0.497	1,352,600
2022-06-02	0.585	0.600	0.580	0.600	0.506	828,900
2022-06-01	0.565	0.580	0.565	0.570	0.481	272,900
2022-05-31	0.580	0.580	0.580	0.580	0.478	137,900
2022-05-30	0.580	0.585	0.575	0.580	0.478	109,300
2022-05-27	0.580	0.590	0.575	0.575	0.474	781,500

← NewerPage 18 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.