CCK Consolidated Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.830	0.830	0.790	0.815	0.815	590,400
2026-10-19	0.840	0.840	0.820	0.830	0.830	482,300
2026-10-16	0.855	0.855	0.845	0.845	0.845	271,500
2026-10-15	0.865	0.865	0.850	0.860	0.860	457,900
2026-10-14	0.870	0.870	0.840	0.865	0.865	713,900
2026-10-13	0.870	0.870	0.865	0.865	0.865	30,600
2026-10-12	0.880	0.880	0.855	0.855	0.855	360,700
2026-10-09	0.870	0.880	0.870	0.875	0.875	119,000
2026-10-08	0.870	0.870	0.860	0.870	0.870	175,200
2026-10-07	0.890	0.890	0.860	0.865	0.865	365,000
2026-10-06	0.865	0.885	0.865	0.880	0.880	523,500
2026-10-05	0.850	0.860	0.845	0.860	0.860	710,500
2026-10-02	0.850	0.850	0.845	0.850	0.850	574,600
2026-10-01	0.865	0.865	0.845	0.850	0.850	458,200
2026-09-30	0.865	0.875	0.855	0.855	0.855	1,170,800
2026-09-29	0.875	0.875	0.865	0.865	0.865	359,900
2026-09-28	0.885	0.885	0.870	0.875	0.875	299,100
2026-09-25	0.880	0.885	0.875	0.880	0.880	209,000
2026-09-24	0.895	0.895	0.880	0.885	0.885	188,900
2026-09-23	0.900	0.900	0.880	0.880	0.880	741,300
2026-09-22	0.900	0.905	0.890	0.900	0.900	880,400
2026-09-21	0.900	0.905	0.895	0.900	0.900	412,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.