CCK Consolidated Holdings Bhd historical data

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

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
2025-10-17	1.180	1.190	1.170	1.170	1.130	254,000
2025-10-16	1.220	1.220	1.180	1.200	1.159	167,600
2025-10-15	1.190	1.220	1.190	1.220	1.178	110,200
2025-10-14	1.200	1.210	1.170	1.180	1.139	233,000
2025-10-13	1.210	1.220	1.160	1.190	1.149	439,300
2025-10-10	1.230	1.240	1.210	1.220	1.178	76,000
2025-10-09	1.240	1.240	1.210	1.230	1.188	145,500
2025-10-08	1.250	1.250	1.230	1.240	1.197	11,600
2025-10-07	1.250	1.250	1.220	1.230	1.188	133,300
2025-10-06	1.260	1.270	1.240	1.260	1.217	156,200
2025-10-03	1.290	1.290	1.250	1.270	1.226	82,800
2025-10-02	1.260	1.290	1.260	1.270	1.226	129,900
2025-10-01	1.230	1.280	1.230	1.280	1.236	375,200
2025-09-30	1.240	1.240	1.220	1.230	1.188	148,700
2025-09-29	1.230	1.240	1.220	1.240	1.197	104,400
2025-09-26	1.210	1.230	1.210	1.230	1.188	207,600
2025-09-25	1.200	1.240	1.200	1.240	1.197	133,800
2025-09-24	1.210	1.220	1.210	1.210	1.168	37,300
2025-09-23	1.240	1.240	1.200	1.210	1.168	232,000
2025-09-22	1.230	1.240	1.210	1.240	1.197	136,800
2025-09-19	1.240	1.240	1.210	1.230	1.188	96,400
2025-09-18	1.220	1.240	1.220	1.230	1.188	146,700
2025-09-17	1.200	1.250	1.200	1.250	1.207	136,100
2025-09-12	1.190	1.210	1.170	1.210	1.168	211,100
2025-09-11	1.170	1.170	1.170	1.170	1.130	20,700
2025-09-10	1.180	1.180	1.160	1.170	1.130	659,700
2025-09-09	1.180	1.200	1.160	1.200	1.159	361,600
2025-09-08	1.190	1.190	1.170	1.190	1.149	363,900
2025-09-04	1.170	1.200	1.170	1.190	1.149	536,600
2025-09-03	1.150	1.170	1.140	1.160	1.120	832,000
2025-09-02	1.180	1.180	1.140	1.150	1.110	1,467,100
2025-08-29	1.230	1.230	1.190	1.190	1.149	559,000
2025-08-28	1.250	1.250	1.230	1.230	1.188	183,600
2025-08-27	1.240	1.260	1.240	1.250	1.207	105,600
2025-08-26	1.240	1.250	1.240	1.240	1.197	73,500
2025-08-25	1.250	1.250	1.240	1.240	1.197	142,700
2025-08-22	1.250	1.270	1.240	1.240	1.197	123,600
2025-08-21	1.260	1.260	1.250	1.250	1.207	55,300
2025-08-20	1.260	1.260	1.250	1.250	1.207	114,100
2025-08-19	1.250	1.260	1.250	1.260	1.217	148,100
2025-08-18	1.260	1.260	1.240	1.250	1.207	1,041,600
2025-08-15	1.260	1.260	1.250	1.250	1.207	214,700
2025-08-14	1.270	1.270	1.250	1.260	1.217	343,100
2025-08-13	1.280	1.280	1.260	1.260	1.217	98,900
2025-08-12	1.270	1.300	1.270	1.270	1.226	115,800
2025-08-11	1.270	1.280	1.260	1.260	1.217	159,700
2025-08-08	1.280	1.280	1.270	1.270	1.226	85,300
2025-08-07	1.300	1.300	1.270	1.270	1.226	286,500
2025-08-06	1.290	1.290	1.280	1.280	1.236	31,300
2025-08-05	1.280	1.290	1.280	1.290	1.246	69,100

← NewerPage 5 of 21 · 1,229 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.