CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.290	1.300	1.280	1.290	1.246	62,700
2025-08-01	1.300	1.300	1.280	1.280	1.236	100,500
2025-07-31	1.310	1.310	1.290	1.290	1.246	16,800
2025-07-30	1.300	1.300	1.290	1.290	1.246	16,000
2025-07-28	1.300	1.310	1.270	1.300	1.255	188,700
2025-07-25	1.320	1.330	1.300	1.300	1.255	136,900
2025-07-24	1.310	1.330	1.310	1.320	1.275	232,100
2025-07-23	1.290	1.310	1.290	1.300	1.255	224,100
2025-07-22	1.280	1.290	1.280	1.290	1.246	83,800
2025-07-21	1.300	1.300	1.280	1.280	1.236	128,600
2025-07-18	1.300	1.300	1.280	1.280	1.236	25,600
2025-07-17	1.280	1.300	1.270	1.300	1.255	242,000
2025-07-16	1.270	1.270	1.270	1.270	1.226	30,500
2025-07-15	1.290	1.290	1.260	1.270	1.226	43,900
2025-07-14	1.260	1.290	1.250	1.280	1.236	122,300
2025-07-11	1.270	1.270	1.260	1.260	1.217	21,500
2025-07-10	1.280	1.290	1.240	1.270	1.226	458,800
2025-07-09	1.300	1.300	1.260	1.280	1.236	329,700
2025-07-08	1.270	1.300	1.270	1.300	1.255	135,000
2025-07-07	1.270	1.270	1.270	1.270	1.226	32,400
2025-07-04	1.270	1.310	1.270	1.270	1.226	119,800
2025-07-03	1.280	1.280	1.280	1.280	1.236	42,000
2025-07-02	1.270	1.300	1.260	1.300	1.255	258,500
2025-07-01	1.280	1.290	1.280	1.280	1.236	5,300
2025-06-30	1.300	1.300	1.260	1.290	1.246	311,600
2025-06-26	1.300	1.300	1.260	1.300	1.255	84,100
2025-06-25	1.310	1.310	1.280	1.280	1.236	23,200
2025-06-24	1.290	1.310	1.290	1.310	1.265	9,200
2025-06-23	1.260	1.300	1.260	1.290	1.246	162,400
2025-06-20	1.260	1.300	1.260	1.300	1.255	117,300
2025-06-18	1.260	1.280	1.260	1.280	1.236	112,400
2025-06-17	1.290	1.290	1.260	1.260	1.217	35,000
2025-06-16	1.290	1.300	1.250	1.300	1.255	119,000
2025-06-13	1.280	1.300	1.240	1.300	1.255	313,500
2025-06-12	1.240	1.290	1.230	1.290	1.246	253,000
2025-06-11	1.250	1.250	1.240	1.240	1.197	136,000
2025-06-10	1.270	1.270	1.240	1.250	1.207	574,500
2025-06-09	1.270	1.280	1.260	1.270	1.226	56,800
2025-06-06	1.290	1.290	1.270	1.270	1.226	172,000
2025-06-05	1.290	1.300	1.280	1.290	1.246	61,500
2025-06-04	1.300	1.300	1.280	1.280	1.236	205,000
2025-06-03	1.330	1.350	1.280	1.280	1.236	413,100
2025-05-30	1.330	1.350	1.320	1.340	1.258	358,400
2025-05-29	1.320	1.340	1.310	1.320	1.240	43,700
2025-05-28	1.320	1.320	1.320	1.320	1.240	17,900
2025-05-27	1.330	1.350	1.320	1.320	1.240	89,700
2025-05-26	1.320	1.350	1.320	1.320	1.240	145,500
2025-05-23	1.340	1.340	1.310	1.320	1.240	51,200
2025-05-22	1.340	1.360	1.310	1.330	1.249	61,400
2025-05-21	1.350	1.360	1.330	1.340	1.258	9,500
2025-05-20	1.340	1.370	1.330	1.360	1.277	49,000
2025-05-19	1.360	1.360	1.340	1.340	1.258	96,600
2025-05-16	1.390	1.390	1.360	1.370	1.287	212,700
2025-05-15	1.390	1.400	1.390	1.390	1.305	404,500
2025-05-14	1.410	1.410	1.380	1.390	1.305	95,900
2025-05-13	1.380	1.400	1.380	1.390	1.305	705,300
2025-05-09	1.360	1.380	1.350	1.380	1.296	503,400
2025-05-08	1.330	1.390	1.290	1.390	1.305	3,355,000
2025-05-07	1.300	1.330	1.290	1.330	1.249	357,700
2025-05-06	1.310	1.310	1.270	1.290	1.212	853,700

← NewerPage 6 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.