CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.310	1.320	1.310	1.320	1.240	102,400
2025-05-02	1.320	1.350	1.290	1.300	1.221	989,200
2025-04-30	1.300	1.340	1.300	1.310	1.230	313,700
2025-04-29	1.310	1.310	1.260	1.290	1.212	1,368,900
2025-04-28	1.300	1.320	1.300	1.310	1.230	90,900
2025-04-25	1.350	1.360	1.280	1.300	1.221	1,862,100
2025-04-24	1.360	1.370	1.350	1.350	1.268	74,500
2025-04-23	1.330	1.360	1.330	1.360	1.277	59,500
2025-04-22	1.370	1.370	1.280	1.300	1.221	945,100
2025-04-21	1.400	1.400	1.370	1.380	1.296	324,500
2025-04-18	1.380	1.400	1.370	1.380	1.296	66,000
2025-04-17	1.380	1.400	1.380	1.380	1.296	375,500
2025-04-16	1.390	1.420	1.380	1.390	1.305	425,000
2025-04-15	1.340	1.380	1.340	1.370	1.287	65,700
2025-04-14	1.350	1.370	1.340	1.340	1.258	186,000
2025-04-11	1.250	1.350	1.250	1.340	1.258	258,200
2025-04-10	1.280	1.310	1.280	1.290	1.212	120,100
2025-04-09	1.260	1.260	1.200	1.260	1.183	651,700
2025-04-08	1.230	1.270	1.230	1.260	1.183	87,700
2025-04-07	1.310	1.310	1.220	1.230	1.155	876,600
2025-04-04	1.320	1.330	1.310	1.330	1.249	327,900
2025-04-03	1.350	1.380	1.320	1.330	1.249	202,500
2025-04-02	1.360	1.360	1.330	1.350	1.268	137,700
2025-03-28	1.290	1.380	1.290	1.360	1.277	1,123,600
2025-03-27	1.290	1.300	1.280	1.290	1.212	146,400
2025-03-26	1.300	1.300	1.280	1.280	1.202	451,000
2025-03-25	1.300	1.310	1.290	1.290	1.212	286,500
2025-03-24	1.280	1.310	1.280	1.300	1.221	397,300
2025-03-21	1.260	1.270	1.260	1.270	1.193	302,500
2025-03-20	1.230	1.260	1.220	1.250	1.174	670,900
2025-03-19	1.250	1.250	1.220	1.230	1.155	693,300
2025-03-17	1.210	1.240	1.210	1.230	1.155	387,900
2025-03-14	1.120	1.210	1.120	1.210	1.136	359,900
2025-03-13	1.090	1.140	1.090	1.100	1.033	900,800
2025-03-12	1.140	1.140	1.080	1.090	1.024	744,000
2025-03-11	1.150	1.170	1.110	1.140	1.071	1,069,600
2025-03-10	1.170	1.190	1.150	1.170	1.099	527,900
2025-03-07	1.210	1.210	1.160	1.170	1.099	289,300
2025-03-06	1.200	1.210	1.180	1.200	1.127	375,400
2025-03-05	1.200	1.260	1.190	1.200	1.127	347,000
2025-03-04	1.200	1.210	1.170	1.200	1.127	556,800
2025-03-03	1.190	1.230	1.180	1.210	1.136	345,900
2025-02-28	1.240	1.240	1.170	1.180	1.108	1,167,500
2025-02-27	1.270	1.290	1.220	1.240	1.165	1,569,900
2025-02-26	1.300	1.320	1.210	1.250	1.174	3,862,000
2025-02-25	1.380	1.400	1.320	1.400	1.315	328,400
2025-02-24	1.380	1.390	1.380	1.380	1.296	62,500
2025-02-21	1.400	1.400	1.380	1.380	1.296	73,100
2025-02-20	1.390	1.390	1.370	1.390	1.305	247,500
2025-02-19	1.440	1.440	1.380	1.390	1.305	488,800
2025-02-18	1.500	1.500	1.440	1.440	1.352	135,000
2025-02-17	1.480	1.520	1.450	1.490	1.399	388,700
2025-02-14	1.450	1.480	1.430	1.480	1.390	184,100
2025-02-13	1.400	1.430	1.400	1.430	1.343	204,800
2025-02-12	1.390	1.400	1.380	1.400	1.315	417,100
2025-02-10	1.400	1.400	1.380	1.380	1.296	43,100
2025-02-07	1.400	1.410	1.380	1.390	1.305	328,300
2025-02-06	1.400	1.410	1.390	1.400	1.315	324,200
2025-02-05	1.400	1.410	1.390	1.400	1.315	130,300
2025-02-04	1.390	1.400	1.380	1.400	1.315	46,200

← NewerPage 7 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.