CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.580	0.580	0.550	0.560	0.462	290,800
2022-02-23	0.570	0.580	0.570	0.580	0.478	67,700
2022-02-22	0.575	0.575	0.560	0.565	0.466	655,200
2022-02-21	0.565	0.580	0.565	0.575	0.474	328,500
2022-02-18	0.570	0.575	0.570	0.570	0.470	176,000
2022-02-17	0.570	0.585	0.570	0.570	0.470	376,700
2022-02-16	0.575	0.580	0.570	0.570	0.470	174,500
2022-02-15	0.580	0.590	0.580	0.580	0.478	55,700
2022-02-14	0.590	0.600	0.575	0.580	0.478	645,700
2022-02-11	0.580	0.590	0.575	0.590	0.487	835,000
2022-02-10	0.580	0.580	0.575	0.580	0.478	203,900
2022-02-09	0.575	0.575	0.570	0.570	0.470	285,600
2022-02-08	0.565	0.575	0.565	0.575	0.474	86,900
2022-02-07	0.560	0.570	0.560	0.560	0.462	50,200
2022-02-04	0.560	0.570	0.560	0.560	0.462	73,700
2022-02-03	0.570	0.575	0.560	0.570	0.470	66,000
2022-01-31	0.570	0.570	0.560	0.570	0.470	4,900
2022-01-28	0.550	0.575	0.550	0.570	0.470	26,300
2022-01-27	0.565	0.575	0.555	0.555	0.458	45,100
2022-01-26	0.560	0.575	0.550	0.565	0.466	128,000
2022-01-25	0.570	0.570	0.560	0.565	0.466	124,700
2022-01-24	0.575	0.575	0.570	0.575	0.474	59,400
2022-01-21	0.575	0.580	0.575	0.575	0.474	197,500
2022-01-20	0.575	0.580	0.575	0.575	0.474	115,700
2022-01-19	0.580	0.580	0.575	0.575	0.474	223,400
2022-01-17	0.585	0.585	0.575	0.580	0.478	54,200
2022-01-14	0.580	0.585	0.570	0.575	0.474	686,200
2022-01-13	0.585	0.585	0.575	0.575	0.474	20,900
2022-01-12	0.575	0.585	0.575	0.585	0.483	60,500
2022-01-11	0.575	0.580	0.575	0.580	0.478	123,500
2022-01-10	0.575	0.580	0.570	0.575	0.474	421,700
2022-01-07	0.575	0.590	0.575	0.575	0.474	353,900
2022-01-06	0.565	0.580	0.565	0.570	0.470	441,400
2022-01-05	0.550	0.560	0.550	0.560	0.462	32,700
2022-01-04	0.550	0.565	0.550	0.555	0.458	56,800
2022-01-03	0.550	0.555	0.550	0.555	0.458	10,200
2021-12-31	0.540	0.555	0.540	0.555	0.458	123,100
2021-12-30	0.570	0.570	0.550	0.555	0.458	15,400
2021-12-29	0.545	0.570	0.545	0.565	0.466	26,400
2021-12-28	0.560	0.575	0.560	0.560	0.462	126,500
2021-12-27	0.550	0.560	0.550	0.560	0.462	166,700
2021-12-24	0.540	0.550	0.540	0.540	0.445	63,500
2021-12-23	0.540	0.545	0.535	0.535	0.441	91,500
2021-12-22	0.535	0.535	0.530	0.530	0.437	36,300
2021-12-21	0.530	0.535	0.530	0.535	0.441	58,100
2021-12-20	0.545	0.545	0.535	0.535	0.441	174,200
2021-12-17	0.545	0.550	0.540	0.550	0.454	155,100
2021-12-16	0.540	0.545	0.535	0.540	0.445	116,900
2021-12-15	0.525	0.540	0.525	0.530	0.437	381,200
2021-12-14	0.530	0.530	0.530	0.530	0.437	169,900
2021-12-13	0.540	0.540	0.535	0.535	0.441	22,700
2021-12-10	0.530	0.535	0.530	0.530	0.437	31,400
2021-12-09	0.540	0.540	0.530	0.530	0.437	123,100
2021-12-08	0.530	0.540	0.525	0.535	0.441	523,100
2021-12-07	0.535	0.540	0.525	0.530	0.437	500,600
2021-12-06	0.550	0.555	0.535	0.535	0.441	163,100
2021-12-02	0.550	0.550	0.550	0.550	0.454	36,200
2021-12-01	0.555	0.565	0.540	0.550	0.454	682,500
2021-11-30	0.550	0.570	0.550	0.555	0.458	263,600
2021-11-29	0.550	0.560	0.540	0.550	0.454	554,800

← NewerPage 20 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.