CCK Consolidated Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.180 | 1.200 | 1.170 | 1.190 | 1.149 | 162,200 |
| 2025-10-31 | 1.170 | 1.180 | 1.170 | 1.170 | 1.130 | 30,400 |
| 2025-10-30 | 1.180 | 1.180 | 1.170 | 1.170 | 1.130 | 10,900 |
| 2025-10-29 | 1.170 | 1.180 | 1.170 | 1.170 | 1.130 | 28,000 |
| 2025-10-28 | 1.170 | 1.180 | 1.170 | 1.170 | 1.130 | 111,300 |
| 2025-10-27 | 1.180 | 1.180 | 1.170 | 1.170 | 1.130 | 127,500 |
| 2025-10-24 | 1.180 | 1.190 | 1.170 | 1.170 | 1.130 | 128,100 |
| 2025-10-23 | 1.170 | 1.180 | 1.170 | 1.180 | 1.139 | 253,400 |
| 2025-10-22 | 1.180 | 1.190 | 1.170 | 1.170 | 1.130 | 307,300 |
| 2025-10-21 | 1.170 | 1.190 | 1.170 | 1.180 | 1.139 | 285,800 |
← NewerPage 5 of 5 · 250 trading days
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.