Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.700	2.800	2.660	2.760	2.760	1,277,700
2026-10-15	2.710	2.720	2.680	2.700	2.700	576,800
2026-10-14	2.700	2.720	2.690	2.710	2.710	5,268,600
2026-10-13	2.700	2.730	2.680	2.700	2.700	661,900
2026-10-12	2.730	2.730	2.690	2.700	2.700	383,500
2026-10-09	2.630	2.720	2.620	2.720	2.720	1,848,000
2026-10-08	2.500	2.830	2.500	2.630	2.630	5,389,700
2026-10-07	2.470	2.500	2.450	2.500	2.500	1,962,300
2026-10-06	2.440	2.470	2.390	2.470	2.470	908,200
2026-10-05	2.450	2.480	2.420	2.440	2.440	300,300
2026-10-02	2.460	2.460	2.420	2.450	2.450	346,900
2026-10-01	2.500	2.500	2.480	2.480	2.440	139,000
2026-09-30	2.500	2.510	2.480	2.500	2.460	718,000
2026-09-29	2.460	2.500	2.450	2.500	2.460	1,070,100
2026-09-28	2.500	2.510	2.450	2.510	2.470	2,072,600
2026-09-25	2.500	2.500	2.460	2.500	2.460	82,600
2026-09-24	2.480	2.510	2.450	2.500	2.460	1,103,000
2026-09-23	2.480	2.500	2.440	2.480	2.440	319,400
2026-09-22	2.500	2.500	2.480	2.480	2.440	1,303,500
2026-09-21	2.520	2.530	2.470	2.500	2.460	529,800
2026-09-18	2.490	2.520	2.480	2.500	2.460	1,795,700
2026-09-17	2.490	2.490	2.440	2.490	2.450	483,100
2026-09-15	2.500	2.500	2.450	2.490	2.450	335,700
2026-09-14	2.480	2.500	2.450	2.500	2.460	1,599,600
2026-09-11	2.470	2.480	2.450	2.480	2.440	1,468,800
2026-09-10	2.480	2.480	2.350	2.480	2.440	3,387,700
2026-09-09	2.440	2.480	2.420	2.480	2.440	2,456,600
2026-09-08	2.470	2.470	2.440	2.460	2.420	175,000
2026-09-07	2.460	2.470	2.410	2.460	2.420	951,500
2026-09-04	2.420	2.450	2.390	2.450	2.411	471,800
2026-09-03	2.440	2.450	2.410	2.420	2.381	435,900
2026-09-02	2.370	2.440	2.360	2.440	2.401	534,100
2026-09-01	2.400	2.400	2.360	2.390	2.352	23,800
2026-08-28	2.380	2.400	2.350	2.400	2.361	160,400
2026-08-27	2.390	2.390	2.350	2.390	2.352	152,100
2026-08-26	2.350	2.420	2.340	2.390	2.352	1,195,400
2026-08-24	2.380	2.380	2.340	2.340	2.302	413,200
2026-08-21	2.400	2.400	2.300	2.390	2.352	279,600
2026-08-20	2.390	2.410	2.380	2.400	2.361	342,300
2026-08-19	2.360	2.400	2.360	2.400	2.361	2,007,900
2026-08-18	2.340	2.390	2.340	2.370	2.332	888,800
2026-08-17	2.300	2.340	2.250	2.340	2.302	812,000
2026-08-14	2.230	2.300	2.230	2.290	2.253	781,000
2026-08-13	2.180	2.250	2.180	2.210	2.174	3,283,000
2026-08-12	2.140	2.170	2.130	2.160	2.125	161,200
2026-08-11	2.140	2.150	2.120	2.140	2.106	103,800
2026-08-10	2.130	2.150	2.130	2.150	2.115	18,100
2026-08-07	2.160	2.160	2.120	2.140	2.106	254,000
2026-08-06	2.160	2.180	2.140	2.140	2.106	348,500
2026-08-05	2.150	2.170	2.140	2.160	2.125	1,372,100
2026-08-04	2.120	2.150	2.120	2.150	2.115	136,600
2026-08-03	2.120	2.150	2.120	2.120	2.086	66,500
2026-07-31	2.110	2.150	2.100	2.120	2.086	387,800
2026-07-30	2.110	2.110	2.080	2.100	2.066	1,458,900
2026-07-29	2.040	2.110	2.040	2.080	2.047	1,310,600
2026-07-28	2.080	2.080	2.050	2.050	2.017	259,900
2026-07-27	2.090	2.100	2.050	2.100	2.066	250,700
2026-07-24	2.100	2.110	2.070	2.100	2.066	335,000
2026-07-23	2.120	2.120	2.120	2.120	2.086	124,900
2026-07-22	2.110	2.120	2.110	2.120	2.086	138,000

Page 1 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0400 MYR
2026-04-13	0.0350 MYR
2025-10-03	0.0300 MYR
2025-04-10	0.0300 MYR

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