CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.390	1.400	1.370	1.400	1.352	342,600
2026-01-27	1.380	1.380	1.370	1.380	1.332	263,000
2026-01-26	1.340	1.390	1.340	1.370	1.323	534,900
2026-01-23	1.350	1.360	1.340	1.340	1.294	99,800
2026-01-22	1.350	1.360	1.320	1.350	1.303	184,900
2026-01-21	1.330	1.370	1.330	1.340	1.294	129,900
2026-01-20	1.350	1.360	1.330	1.360	1.313	338,700
2026-01-19	1.350	1.350	1.330	1.340	1.294	166,900
2026-01-16	1.340	1.350	1.320	1.340	1.294	214,500
2026-01-15	1.340	1.350	1.320	1.340	1.294	182,100
2026-01-14	1.320	1.340	1.320	1.340	1.294	128,300
2026-01-13	1.340	1.340	1.310	1.320	1.275	325,800
2026-01-12	1.300	1.340	1.300	1.330	1.284	439,200
2026-01-09	1.270	1.310	1.270	1.300	1.255	333,000
2026-01-08	1.270	1.290	1.260	1.280	1.236	103,800
2026-01-07	1.280	1.290	1.260	1.290	1.246	230,500
2026-01-06	1.270	1.280	1.240	1.280	1.236	168,300
2026-01-05	1.180	1.270	1.180	1.270	1.226	994,100
2026-01-02	1.200	1.200	1.180	1.180	1.139	146,900
2025-12-31	1.230	1.230	1.200	1.200	1.159	224,500
2025-12-30	1.190	1.260	1.190	1.230	1.188	887,900
2025-12-29	1.180	1.180	1.170	1.170	1.130	106,200
2025-12-26	1.160	1.180	1.160	1.170	1.130	135,100
2025-12-24	1.150	1.160	1.150	1.150	1.110	180,300
2025-12-23	1.150	1.150	1.150	1.150	1.110	125,000
2025-12-22	1.160	1.160	1.150	1.150	1.110	137,000
2025-12-19	1.170	1.170	1.160	1.160	1.120	99,000
2025-12-18	1.170	1.170	1.160	1.170	1.130	90,400
2025-12-17	1.180	1.180	1.170	1.170	1.130	107,100
2025-12-16	1.180	1.180	1.170	1.180	1.139	51,400
2025-12-15	1.180	1.190	1.180	1.180	1.139	141,600
2025-12-12	1.190	1.190	1.180	1.180	1.139	40,000
2025-12-11	1.190	1.190	1.180	1.180	1.139	40,300
2025-12-10	1.180	1.180	1.170	1.170	1.130	61,200
2025-12-09	1.180	1.190	1.180	1.180	1.139	170,300
2025-12-08	1.180	1.200	1.170	1.180	1.139	116,500
2025-12-05	1.180	1.190	1.180	1.190	1.149	72,400
2025-12-04	1.180	1.190	1.180	1.180	1.139	89,900
2025-12-03	1.180	1.190	1.180	1.190	1.149	68,400
2025-12-02	1.160	1.180	1.160	1.170	1.130	368,000
2025-12-01	1.140	1.170	1.140	1.160	1.120	139,700
2025-11-28	1.150	1.150	1.130	1.140	1.101	24,200
2025-11-27	1.140	1.150	1.140	1.140	1.101	57,500
2025-11-26	1.130	1.160	1.130	1.160	1.120	103,400
2025-11-25	1.130	1.140	1.130	1.140	1.101	92,400
2025-11-24	1.140	1.140	1.130	1.130	1.091	62,000
2025-11-21	1.140	1.160	1.140	1.160	1.120	145,700
2025-11-20	1.160	1.160	1.140	1.140	1.101	107,200
2025-11-19	1.160	1.160	1.160	1.160	1.120	42,600
2025-11-18	1.140	1.160	1.140	1.160	1.120	74,700
2025-11-17	1.150	1.150	1.130	1.140	1.101	166,800
2025-11-14	1.140	1.150	1.140	1.150	1.110	109,100
2025-11-13	1.150	1.160	1.140	1.140	1.101	122,000
2025-11-12	1.160	1.160	1.150	1.150	1.110	20,600
2025-11-11	1.160	1.160	1.140	1.140	1.101	1,323,400
2025-11-10	1.180	1.180	1.160	1.160	1.120	6,000
2025-11-07	1.180	1.180	1.160	1.160	1.120	142,400
2025-11-06	1.170	1.170	1.160	1.160	1.120	180,000
2025-11-05	1.180	1.180	1.160	1.170	1.130	195,600
2025-11-04	1.190	1.190	1.170	1.180	1.139	46,000

← NewerPage 4 of 5 · 250 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.