CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.560	1.580	1.560	1.570	1.427	88,100
2024-11-05	1.590	1.590	1.550	1.560	1.418	128,600
2024-11-04	1.540	1.580	1.540	1.570	1.427	214,300
2024-11-01	1.560	1.560	1.530	1.540	1.400	167,600
2024-10-30	1.540	1.580	1.530	1.570	1.427	479,600
2024-10-29	1.460	1.540	1.460	1.530	1.391	694,300
2024-10-28	1.520	1.520	1.460	1.470	1.336	1,724,800
2024-10-25	1.550	1.550	1.490	1.520	1.382	2,739,700
2024-10-24	1.590	1.600	1.550	1.560	1.418	384,000
2024-10-23	1.620	1.620	1.580	1.580	1.436	559,800
2024-10-22	1.590	1.640	1.590	1.620	1.473	383,000
2024-10-21	1.590	1.640	1.580	1.600	1.454	529,800
2024-10-18	1.580	1.660	1.580	1.590	1.445	819,600
2024-10-17	1.630	1.630	1.580	1.580	1.436	1,513,800
2024-10-16	1.650	1.650	1.620	1.620	1.473	265,700
2024-10-15	1.650	1.650	1.640	1.640	1.491	189,600
2024-10-14	1.670	1.670	1.650	1.660	1.509	124,700
2024-10-11	1.630	1.670	1.630	1.670	1.518	245,300
2024-10-10	1.630	1.670	1.620	1.630	1.482	1,006,200
2024-10-09	1.690	1.740	1.610	1.640	1.491	1,551,800
2024-10-08	1.710	1.730	1.700	1.730	1.573	70,300
2024-10-07	1.710	1.750	1.700	1.720	1.564	257,400
2024-10-04	1.730	1.730	1.710	1.710	1.554	82,700
2024-10-03	1.720	1.720	1.710	1.720	1.564	125,000
2024-10-02	1.740	1.740	1.680	1.700	1.545	320,200
2024-10-01	1.720	1.740	1.720	1.730	1.573	229,500
2024-09-30	1.690	1.720	1.670	1.700	1.545	313,900
2024-09-27	1.770	1.770	1.680	1.680	1.527	1,150,700
2024-09-26	1.750	1.780	1.730	1.770	1.609	953,500
2024-09-25	1.690	1.730	1.690	1.720	1.564	1,019,600
2024-09-24	1.710	1.720	1.670	1.670	1.518	640,200
2024-09-23	1.640	1.710	1.640	1.700	1.545	1,018,600
2024-09-20	1.690	1.710	1.630	1.630	1.482	1,255,400
2024-09-19	1.630	1.720	1.630	1.680	1.527	1,858,900
2024-09-18	1.700	1.700	1.600	1.620	1.473	3,539,200
2024-09-17	1.790	1.790	1.640	1.700	1.545	3,318,700
2024-09-13	1.830	1.830	1.770	1.790	1.627	1,625,200
2024-09-12	1.810	1.850	1.810	1.820	1.654	703,700
2024-09-11	1.810	1.810	1.760	1.800	1.636	1,331,300
2024-09-10	1.850	1.850	1.810	1.810	1.645	1,325,300
2024-09-09	1.860	1.860	1.820	1.850	1.682	1,287,500
2024-09-06	1.770	1.860	1.760	1.860	1.691	3,896,300
2024-09-05	1.750	1.770	1.750	1.760	1.600	754,600
2024-09-04	1.730	1.790	1.720	1.730	1.573	2,692,800
2024-09-03	1.680	1.740	1.680	1.730	1.573	1,590,300
2024-09-02	1.680	1.710	1.680	1.680	1.527	974,100
2024-08-30	1.680	1.690	1.660	1.680	1.527	1,499,000
2024-08-29	1.660	1.710	1.630	1.680	1.527	1,685,100
2024-08-28	1.770	1.770	1.650	1.660	1.509	3,460,100
2024-08-27	1.760	1.800	1.740	1.770	1.609	2,849,100
2024-08-26	1.760	1.760	1.730	1.740	1.582	1,172,100
2024-08-23	1.760	1.760	1.720	1.750	1.591	975,700
2024-08-22	1.780	1.780	1.750	1.760	1.600	905,300
2024-08-21	1.700	1.780	1.700	1.780	1.618	2,489,100
2024-08-20	1.680	1.730	1.620	1.650	1.500	1,493,500
2024-08-19	1.690	1.760	1.680	1.680	1.527	2,223,300
2024-08-16	1.660	1.680	1.650	1.680	1.527	300,100
2024-08-15	1.680	1.680	1.620	1.660	1.509	1,164,800
2024-08-14	1.660	1.690	1.650	1.670	1.518	902,900
2024-08-13	1.630	1.680	1.600	1.650	1.500	1,713,400

← NewerPage 9 of 21 · 1,230 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.