CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.250	1.250	1.240	1.240	1.197	52,400
2026-04-29	1.270	1.270	1.250	1.250	1.207	55,000
2026-04-28	1.280	1.280	1.260	1.270	1.226	107,400
2026-04-27	1.260	1.270	1.260	1.270	1.226	46,100
2026-04-24	1.260	1.260	1.250	1.260	1.217	30,800
2026-04-23	1.260	1.260	1.250	1.260	1.217	67,600
2026-04-22	1.240	1.250	1.240	1.250	1.207	84,700
2026-04-21	1.260	1.260	1.240	1.240	1.197	85,900
2026-04-20	1.260	1.260	1.240	1.250	1.207	123,400
2026-04-17	1.230	1.260	1.230	1.260	1.217	152,800
2026-04-16	1.210	1.240	1.210	1.230	1.188	530,100
2026-04-15	1.190	1.210	1.190	1.200	1.159	103,500
2026-04-14	1.200	1.200	1.190	1.190	1.149	13,800
2026-04-13	1.190	1.200	1.190	1.200	1.159	60,200
2026-04-10	1.200	1.200	1.190	1.200	1.159	70,000
2026-04-09	1.200	1.200	1.180	1.200	1.159	16,500
2026-04-08	1.190	1.200	1.180	1.200	1.159	217,200
2026-04-07	1.200	1.200	1.180	1.190	1.149	5,600
2026-04-06	1.190	1.200	1.170	1.200	1.159	170,700
2026-04-03	1.190	1.190	1.190	1.190	1.149	6,000
2026-04-02	1.200	1.200	1.180	1.200	1.159	133,600
2026-04-01	1.210	1.210	1.190	1.200	1.159	60,300
2026-03-31	1.180	1.200	1.170	1.200	1.159	144,700
2026-03-30	1.220	1.220	1.180	1.180	1.139	2,400
2026-03-27	1.220	1.220	1.180	1.220	1.178	88,900
2026-03-26	1.200	1.210	1.190	1.210	1.168	32,900
2026-03-25	1.180	1.200	1.180	1.200	1.159	162,100
2026-03-24	1.200	1.200	1.160	1.200	1.159	193,600
2026-03-19	1.220	1.220	1.200	1.220	1.178	150,500
2026-03-18	1.220	1.230	1.220	1.220	1.178	32,000
2026-03-17	1.220	1.220	1.210	1.220	1.178	9,100
2026-03-16	1.220	1.220	1.200	1.220	1.178	30,800
2026-03-13	1.240	1.240	1.210	1.220	1.178	15,800
2026-03-11	1.210	1.250	1.200	1.250	1.207	14,500
2026-03-10	1.190	1.230	1.190	1.210	1.168	53,900
2026-03-09	1.220	1.220	1.160	1.180	1.139	451,400
2026-03-06	1.230	1.240	1.210	1.240	1.197	74,300
2026-03-05	1.220	1.250	1.220	1.250	1.207	24,500
2026-03-04	1.250	1.250	1.220	1.220	1.178	34,400
2026-03-03	1.280	1.280	1.250	1.250	1.207	60,300
2026-03-02	1.250	1.280	1.220	1.270	1.226	282,800
2026-02-27	1.300	1.300	1.260	1.260	1.217	552,300
2026-02-26	1.350	1.350	1.300	1.300	1.255	738,500
2026-02-25	1.350	1.360	1.330	1.360	1.313	149,400
2026-02-24	1.340	1.360	1.340	1.350	1.303	180,700
2026-02-23	1.350	1.350	1.350	1.350	1.303	300
2026-02-20	1.350	1.350	1.330	1.350	1.303	128,300
2026-02-19	1.350	1.350	1.330	1.350	1.303	95,700
2026-02-16	1.340	1.350	1.340	1.350	1.303	82,100
2026-02-13	1.350	1.350	1.330	1.340	1.294	55,200
2026-02-12	1.340	1.350	1.330	1.350	1.303	99,800
2026-02-11	1.340	1.360	1.340	1.350	1.303	219,000
2026-02-10	1.360	1.370	1.340	1.350	1.303	244,100
2026-02-09	1.350	1.360	1.340	1.350	1.303	157,100
2026-02-06	1.320	1.340	1.320	1.340	1.294	87,800
2026-02-05	1.350	1.350	1.320	1.320	1.275	241,600
2026-02-04	1.350	1.370	1.340	1.350	1.303	276,900
2026-02-03	1.360	1.380	1.340	1.350	1.303	444,800
2026-01-30	1.360	1.390	1.360	1.360	1.313	110,100
2026-01-29	1.380	1.400	1.360	1.360	1.313	294,000

← NewerPage 3 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.