Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.090	1.110	1.050	1.080	1.012	1,517,200
2024-08-05	1.170	1.170	1.050	1.100	1.031	5,691,500
2024-08-02	1.250	1.250	1.180	1.180	1.106	2,179,900
2024-08-01	1.240	1.280	1.240	1.260	1.181	2,724,100
2024-07-31	1.230	1.230	1.200	1.230	1.153	959,300
2024-07-30	1.230	1.230	1.200	1.220	1.144	1,341,000
2024-07-29	1.200	1.210	1.180	1.200	1.125	677,900
2024-07-26	1.190	1.200	1.180	1.200	1.125	366,900
2024-07-25	1.180	1.200	1.160	1.190	1.116	1,226,300
2024-07-24	1.220	1.220	1.180	1.190	1.116	777,100
2024-07-23	1.190	1.230	1.190	1.220	1.144	528,000
2024-07-22	1.240	1.240	1.190	1.190	1.116	808,500
2024-07-19	1.250	1.250	1.230	1.240	1.162	865,100
2024-07-18	1.280	1.280	1.240	1.250	1.172	692,000
2024-07-17	1.260	1.300	1.260	1.280	1.200	3,236,200
2024-07-16	1.230	1.280	1.230	1.250	1.172	2,308,400
2024-07-15	1.160	1.230	1.160	1.220	1.144	2,452,100
2024-07-12	1.140	1.160	1.140	1.160	1.087	2,390,200
2024-07-11	1.170	1.170	1.140	1.140	1.069	3,193,200
2024-07-10	1.170	1.170	1.140	1.150	1.078	869,600
2024-07-09	1.190	1.200	1.160	1.170	1.097	645,100
2024-07-05	1.180	1.190	1.170	1.180	1.106	462,200
2024-07-04	1.210	1.210	1.160	1.170	1.097	748,400
2024-07-03	1.210	1.210	1.190	1.190	1.116	1,544,100
2024-07-02	1.210	1.220	1.190	1.200	1.125	2,420,400
2024-07-01	1.160	1.220	1.130	1.210	1.134	884,000
2024-06-28	1.170	1.170	1.120	1.150	1.078	830,900
2024-06-27	1.150	1.170	1.120	1.170	1.097	1,186,300
2024-06-26	1.170	1.170	1.110	1.150	1.078	4,857,900
2024-06-25	1.200	1.220	1.170	1.170	1.097	1,485,100
2024-06-24	1.240	1.260	1.110	1.230	1.153	4,279,000
2024-06-21	1.280	1.280	1.220	1.230	1.153	2,031,200
2024-06-20	1.320	1.330	1.230	1.250	1.172	3,024,300
2024-06-19	1.300	1.300	1.270	1.280	1.200	1,620,400
2024-06-18	1.340	1.340	1.200	1.330	1.247	4,686,900
2024-06-14	1.310	1.360	1.300	1.340	1.256	3,927,300
2024-06-13	1.290	1.320	1.270	1.310	1.228	1,738,600
2024-06-12	1.240	1.300	1.240	1.290	1.209	3,542,700
2024-06-11	1.180	1.250	1.160	1.240	1.162	2,882,300
2024-06-10	1.200	1.210	1.150	1.180	1.106	2,852,500
2024-06-07	2.100	2.220	2.100	2.210	1.036	5,011,600
2024-06-06	2.100	2.130	2.050	2.080	0.975	1,912,000
2024-06-05	2.110	2.120	2.090	2.110	0.989	767,400
2024-06-04	2.130	2.130	2.100	2.110	0.989	321,200
2024-05-31	2.110	2.130	2.090	2.100	0.984	1,566,600
2024-05-30	2.160	2.160	2.110	2.120	0.994	349,000
2024-05-29	2.150	2.150	2.060	2.130	0.998	648,200
2024-05-28	2.150	2.190	2.030	2.100	0.984	1,970,000
2024-05-27	2.080	2.160	2.060	2.150	1.008	2,992,000
2024-05-24	2.080	2.110	2.020	2.080	0.975	2,488,000
2024-05-23	2.100	2.250	2.100	2.180	1.022	2,704,000
2024-05-21	2.000	2.100	1.950	2.090	0.980	4,860,400
2024-05-20	1.930	2.000	1.910	1.990	0.933	3,651,400
2024-05-17	1.890	1.990	1.870	1.930	0.905	4,142,600
2024-05-16	1.890	1.900	1.860	1.890	0.886	1,243,400
2024-05-15	1.880	1.940	1.880	1.890	0.886	3,094,600
2024-05-14	1.700	1.970	1.700	1.850	0.867	5,595,200
2024-05-13	1.630	1.710	1.630	1.700	0.797	1,544,400
2024-05-10	1.670	1.670	1.620	1.630	0.764	852,400
2024-05-09	1.650	1.680	1.650	1.670	0.783	177,800

← NewerPage 10 of 16 · 942 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.