CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.570	0.570	0.565	0.570	0.470	48,700
2022-05-25	0.575	0.575	0.570	0.575	0.474	168,300
2022-05-24	0.580	0.585	0.570	0.575	0.474	236,900
2022-05-23	0.570	0.585	0.570	0.580	0.478	256,900
2022-05-20	0.570	0.570	0.560	0.570	0.470	49,600
2022-05-19	0.565	0.575	0.555	0.575	0.474	57,400
2022-05-18	0.555	0.570	0.555	0.565	0.466	109,700
2022-05-17	0.550	0.560	0.550	0.555	0.458	36,400
2022-05-13	0.555	0.555	0.555	0.555	0.458	87,900
2022-05-12	0.570	0.570	0.550	0.550	0.454	358,700
2022-05-11	0.580	0.580	0.565	0.565	0.466	67,700
2022-05-10	0.580	0.580	0.565	0.565	0.466	109,400
2022-05-09	0.580	0.585	0.565	0.580	0.478	130,500
2022-05-06	0.565	0.580	0.565	0.570	0.470	60,600
2022-05-05	0.570	0.570	0.560	0.560	0.462	52,100
2022-04-29	0.565	0.575	0.560	0.565	0.466	102,600
2022-04-28	0.565	0.565	0.565	0.565	0.466	16,100
2022-04-27	0.565	0.565	0.565	0.565	0.466	10,000
2022-04-26	0.565	0.570	0.560	0.565	0.466	55,000
2022-04-25	0.570	0.570	0.565	0.570	0.470	46,600
2022-04-22	0.570	0.575	0.570	0.575	0.474	19,700
2022-04-21	0.570	0.575	0.565	0.565	0.466	62,100
2022-04-20	0.580	0.580	0.570	0.575	0.474	42,000
2022-04-18	0.575	0.580	0.570	0.575	0.474	127,800
2022-04-15	0.560	0.580	0.560	0.570	0.470	229,600
2022-04-14	0.565	0.570	0.565	0.565	0.466	111,800
2022-04-13	0.560	0.565	0.560	0.565	0.466	54,000
2022-04-12	0.560	0.560	0.560	0.560	0.462	76,500
2022-04-11	0.570	0.570	0.565	0.565	0.466	170,300
2022-04-08	0.560	0.565	0.560	0.565	0.466	78,500
2022-04-07	0.565	0.565	0.560	0.560	0.462	125,300
2022-04-06	0.570	0.570	0.560	0.560	0.462	96,700
2022-04-05	0.560	0.560	0.555	0.560	0.462	209,200
2022-04-04	0.560	0.560	0.550	0.555	0.458	228,500
2022-04-01	0.550	0.555	0.550	0.555	0.458	322,700
2022-03-31	0.550	0.550	0.545	0.550	0.454	96,300
2022-03-30	0.550	0.555	0.545	0.550	0.454	41,900
2022-03-29	0.545	0.550	0.540	0.550	0.454	70,500
2022-03-28	0.545	0.545	0.545	0.545	0.450	135,400
2022-03-25	0.545	0.555	0.545	0.545	0.450	186,200
2022-03-24	0.545	0.545	0.545	0.545	0.450	57,600
2022-03-23	0.555	0.555	0.545	0.545	0.450	140,800
2022-03-22	0.550	0.550	0.550	0.550	0.454	101,500
2022-03-21	0.545	0.550	0.545	0.550	0.454	95,500
2022-03-18	0.545	0.545	0.545	0.545	0.450	11,000
2022-03-17	0.555	0.555	0.540	0.545	0.450	306,200
2022-03-16	0.545	0.550	0.540	0.550	0.454	134,100
2022-03-15	0.550	0.550	0.540	0.540	0.445	47,100
2022-03-14	0.540	0.550	0.535	0.550	0.454	280,300
2022-03-11	0.550	0.550	0.545	0.545	0.450	65,700
2022-03-10	0.540	0.555	0.540	0.550	0.454	281,000
2022-03-09	0.550	0.555	0.540	0.545	0.450	344,500
2022-03-08	0.535	0.550	0.535	0.550	0.454	187,700
2022-03-07	0.535	0.545	0.530	0.540	0.445	1,295,200
2022-03-04	0.545	0.545	0.535	0.535	0.441	276,300
2022-03-03	0.545	0.555	0.545	0.550	0.454	221,900
2022-03-02	0.550	0.550	0.540	0.545	0.450	347,900
2022-03-01	0.555	0.560	0.545	0.555	0.458	470,300
2022-02-28	0.570	0.570	0.560	0.560	0.462	161,200
2022-02-25	0.560	0.560	0.550	0.560	0.462	379,500

← NewerPage 19 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.