CCK Consolidated Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.580	0.580	0.555	0.555	0.458	776,500
2021-11-25	0.575	0.590	0.575	0.575	0.474	194,000
2021-11-24	0.580	0.580	0.575	0.575	0.474	69,400
2021-11-23	0.590	0.590	0.565	0.580	0.478	541,000
2021-11-22	0.600	0.605	0.590	0.590	0.487	320,200
2021-11-19	0.605	0.620	0.600	0.600	0.495	214,600
2021-11-18	0.610	0.610	0.605	0.605	0.499	55,300
2021-11-17	0.620	0.620	0.605	0.615	0.507	117,300
2021-11-16	0.620	0.635	0.610	0.620	0.511	584,400
2021-11-15	0.600	0.625	0.595	0.620	0.511	680,600
2021-11-12	0.590	0.595	0.585	0.595	0.491	105,900
2021-11-11	0.590	0.600	0.590	0.600	0.495	73,200
2021-11-10	0.600	0.600	0.595	0.600	0.495	30,700
2021-11-09	0.595	0.600	0.595	0.595	0.491	139,800
2021-11-08	0.595	0.595	0.595	0.595	0.491	35,700
2021-11-05	0.595	0.605	0.590	0.600	0.495	335,200
2021-11-03	0.605	0.615	0.595	0.595	0.491	287,700
2021-11-02	0.600	0.600	0.600	0.600	0.495	76,800
2021-11-01	0.595	0.600	0.590	0.600	0.495	278,500
2021-10-29	0.600	0.600	0.595	0.600	0.495	358,900
2021-10-28	0.605	0.605	0.595	0.595	0.491	154,500
2021-10-27	0.605	0.605	0.600	0.600	0.495	124,800
2021-10-26	0.610	0.610	0.595	0.605	0.499	505,300
2021-10-25	0.625	0.625	0.610	0.615	0.507	338,100
2021-10-22	0.625	0.630	0.625	0.630	0.520	507,000
2021-10-21	0.630	0.640	0.620	0.630	0.520	609,200

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.