CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.390	1.400	1.380	1.400	1.315	46,200
2025-02-03	1.390	1.390	1.380	1.390	1.305	29,500
2025-01-31	1.400	1.400	1.390	1.390	1.305	87,100
2025-01-28	1.390	1.400	1.380	1.390	1.305	60,000
2025-01-27	1.380	1.400	1.380	1.390	1.305	106,900
2025-01-24	1.390	1.400	1.380	1.390	1.305	347,700
2025-01-23	1.410	1.410	1.390	1.390	1.305	336,300
2025-01-22	1.430	1.440	1.400	1.420	1.334	248,400
2025-01-21	1.420	1.450	1.420	1.430	1.343	48,600
2025-01-20	1.470	1.470	1.420	1.420	1.334	499,200
2025-01-17	1.470	1.480	1.460	1.470	1.381	68,900
2025-01-16	1.490	1.490	1.460	1.460	1.371	133,800
2025-01-15	1.490	1.510	1.460	1.510	1.418	397,600
2025-01-14	1.470	1.490	1.470	1.480	1.390	87,800
2025-01-13	1.500	1.500	1.450	1.470	1.381	475,800
2025-01-10	1.530	1.540	1.500	1.520	1.428	114,100
2025-01-09	1.520	1.540	1.510	1.540	1.446	287,500
2025-01-08	1.600	1.620	1.540	1.560	1.418	819,800
2025-01-07	1.630	1.630	1.590	1.600	1.454	490,600
2025-01-06	1.620	1.660	1.610	1.630	1.482	398,200
2025-01-03	1.650	1.650	1.600	1.610	1.464	386,900
2025-01-02	1.640	1.640	1.610	1.630	1.482	180,500
2024-12-31	1.620	1.630	1.610	1.630	1.482	214,300
2024-12-30	1.630	1.630	1.600	1.610	1.464	338,300
2024-12-27	1.570	1.620	1.570	1.600	1.454	713,500
2024-12-26	1.510	1.550	1.500	1.550	1.409	258,400
2024-12-24	1.500	1.520	1.500	1.510	1.373	96,900
2024-12-23	1.520	1.520	1.500	1.500	1.364	71,400
2024-12-20	1.510	1.530	1.500	1.520	1.382	104,600
2024-12-19	1.500	1.520	1.500	1.510	1.373	114,600
2024-12-18	1.520	1.520	1.500	1.520	1.382	127,600
2024-12-17	1.520	1.520	1.520	1.520	1.382	101,200
2024-12-16	1.550	1.550	1.510	1.530	1.391	253,100
2024-12-13	1.540	1.550	1.530	1.550	1.409	143,200
2024-12-12	1.510	1.550	1.510	1.550	1.409	155,600
2024-12-11	1.530	1.540	1.500	1.540	1.400	468,800
2024-12-10	1.520	1.550	1.520	1.530	1.391	84,400
2024-12-09	1.540	1.560	1.500	1.520	1.382	592,900
2024-12-06	1.550	1.560	1.540	1.540	1.400	165,200
2024-12-05	1.540	1.560	1.540	1.560	1.418	77,100
2024-12-04	1.570	1.570	1.520	1.530	1.391	290,900
2024-12-03	1.540	1.570	1.540	1.550	1.409	215,700
2024-12-02	1.580	1.590	1.530	1.540	1.400	224,200
2024-11-29	1.560	1.570	1.560	1.570	1.427	29,000
2024-11-28	1.580	1.580	1.530	1.550	1.409	296,200
2024-11-27	1.530	1.580	1.530	1.580	1.436	357,500
2024-11-26	1.530	1.540	1.510	1.530	1.391	272,900
2024-11-25	1.490	1.530	1.490	1.520	1.382	232,400
2024-11-22	1.530	1.530	1.480	1.490	1.354	1,533,200
2024-11-21	1.550	1.550	1.520	1.530	1.391	283,300
2024-11-20	1.530	1.550	1.530	1.540	1.400	217,600
2024-11-19	1.530	1.550	1.520	1.530	1.391	216,600
2024-11-18	1.540	1.550	1.520	1.530	1.391	125,300
2024-11-15	1.550	1.550	1.520	1.520	1.382	132,200
2024-11-14	1.530	1.530	1.520	1.530	1.391	93,800
2024-11-13	1.520	1.540	1.520	1.540	1.400	66,300
2024-11-12	1.540	1.540	1.520	1.520	1.382	50,700
2024-11-11	1.540	1.550	1.510	1.540	1.400	143,800
2024-11-08	1.520	1.550	1.520	1.540	1.400	172,300
2024-11-07	1.570	1.570	1.490	1.510	1.373	825,100

← NewerPage 8 of 21 · 1,227 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.