CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.100	1.110	1.100	1.110	1.110	281,000
2026-07-27	1.120	1.120	1.100	1.110	1.110	309,200
2026-07-24	1.110	1.120	1.100	1.120	1.120	424,200
2026-07-23	1.120	1.130	1.100	1.120	1.120	473,100
2026-07-22	1.120	1.140	1.120	1.140	1.140	76,600
2026-07-21	1.130	1.130	1.100	1.130	1.130	320,100
2026-07-20	1.130	1.140	1.120	1.140	1.140	294,800
2026-07-17	1.160	1.160	1.120	1.140	1.140	222,900
2026-07-16	1.150	1.160	1.150	1.160	1.160	34,400
2026-07-15	1.140	1.150	1.130	1.150	1.150	164,000
2026-07-14	1.150	1.150	1.140	1.140	1.140	238,000
2026-07-13	1.170	1.170	1.150	1.150	1.150	1,400
2026-07-10	1.150	1.170	1.150	1.170	1.170	10,500
2026-07-09	1.140	1.150	1.130	1.150	1.150	93,000
2026-07-08	1.160	1.160	1.140	1.160	1.160	119,000
2026-07-07	1.150	1.150	1.140	1.150	1.150	66,900
2026-07-06	1.160	1.160	1.150	1.150	1.150	48,500
2026-07-03	1.170	1.170	1.160	1.160	1.160	25,800
2026-07-02	1.130	1.170	1.130	1.170	1.170	36,200
2026-07-01	1.140	1.150	1.140	1.150	1.150	25,000
2026-06-30	1.150	1.150	1.140	1.150	1.150	17,800
2026-06-29	1.150	1.150	1.140	1.150	1.150	64,200
2026-06-26	1.150	1.150	1.130	1.150	1.150	257,300
2026-06-25	1.150	1.160	1.150	1.160	1.160	29,300
2026-06-24	1.160	1.160	1.130	1.160	1.160	223,800
2026-06-23	1.160	1.160	1.150	1.160	1.160	12,700
2026-06-22	1.160	1.160	1.160	1.160	1.160	45,400
2026-06-19	1.180	1.180	1.160	1.160	1.160	76,800
2026-06-18	1.170	1.170	1.170	1.170	1.170	19,500
2026-06-17	1.180	1.180	1.180	1.180	1.180	0
2026-06-16	1.180	1.180	1.170	1.180	1.180	8,900
2026-06-15	1.180	1.190	1.170	1.190	1.190	117,100
2026-06-12	1.180	1.180	1.170	1.180	1.180	126,100
2026-06-11	1.170	1.190	1.160	1.190	1.190	100,600
2026-06-10	1.180	1.180	1.160	1.180	1.180	95,000
2026-06-09	1.170	1.180	1.170	1.180	1.180	68,300
2026-06-08	1.180	1.190	1.160	1.190	1.190	219,200
2026-06-05	1.140	1.180	1.140	1.180	1.180	263,800
2026-06-04	1.150	1.150	1.130	1.130	1.130	376,300
2026-06-03	1.180	1.180	1.140	1.160	1.160	252,400
2026-06-02	1.200	1.200	1.200	1.200	1.160	0
2026-05-29	1.180	1.200	1.170	1.200	1.159	604,700
2026-05-28	1.210	1.210	1.180	1.180	1.139	81,000
2026-05-26	1.210	1.220	1.200	1.210	1.168	147,100
2026-05-25	1.180	1.210	1.180	1.200	1.159	46,900
2026-05-22	1.200	1.210	1.180	1.180	1.139	311,700
2026-05-21	1.200	1.210	1.200	1.210	1.168	52,300
2026-05-20	1.200	1.210	1.190	1.200	1.159	42,000
2026-05-19	1.200	1.210	1.190	1.200	1.159	122,200
2026-05-18	1.200	1.200	1.200	1.200	1.159	75,700
2026-05-15	1.200	1.220	1.200	1.210	1.168	91,300
2026-05-14	1.200	1.210	1.200	1.210	1.168	109,400
2026-05-13	1.220	1.220	1.210	1.220	1.178	106,800
2026-05-12	1.240	1.240	1.210	1.220	1.178	239,400
2026-05-11	1.230	1.240	1.220	1.240	1.197	145,100
2026-05-08	1.230	1.230	1.210	1.230	1.188	67,600
2026-05-07	1.240	1.240	1.220	1.220	1.178	288,700
2026-05-06	1.260	1.260	1.230	1.240	1.197	111,400
2026-05-05	1.260	1.260	1.240	1.260	1.217	34,900
2026-05-04	1.250	1.260	1.250	1.260	1.217	12,000

← NewerPage 2 of 21 · 1,229 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.