Comintel Corporation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1.630 | 1.670 | 1.630 | 1.660 | 0.778 | 135,400 |
| 2024-05-07 | 1.660 | 1.660 | 1.610 | 1.630 | 0.764 | 1,185,000 |
| 2024-05-06 | 1.650 | 1.670 | 1.650 | 1.660 | 0.778 | 336,800 |
| 2024-05-03 | 1.670 | 1.680 | 1.650 | 1.650 | 0.773 | 199,000 |
| 2024-05-02 | 1.690 | 1.690 | 1.660 | 1.660 | 0.778 | 203,800 |
| 2024-04-30 | 1.650 | 1.680 | 1.650 | 1.670 | 0.783 | 88,400 |
| 2024-04-29 | 1.640 | 1.650 | 1.630 | 1.650 | 0.773 | 126,000 |
| 2024-04-26 | 1.610 | 1.630 | 1.610 | 1.630 | 0.764 | 101,000 |
| 2024-04-25 | 1.600 | 1.600 | 1.600 | 1.600 | 0.750 | 70,000 |
| 2024-04-24 | 1.580 | 1.600 | 1.580 | 1.600 | 0.750 | 100,000 |
| 2024-04-23 | 1.580 | 1.580 | 1.580 | 1.580 | 0.741 | 8,200 |
| 2024-04-22 | 1.580 | 1.580 | 1.580 | 1.580 | 0.741 | 428,800 |
| 2024-04-19 | 1.600 | 1.600 | 1.580 | 1.600 | 0.750 | 802,800 |
| 2024-04-18 | 1.610 | 1.640 | 1.580 | 1.640 | 0.769 | 303,800 |
| 2024-04-17 | 1.590 | 1.640 | 1.570 | 1.600 | 0.750 | 660,400 |
| 2024-04-16 | 1.560 | 1.600 | 1.530 | 1.550 | 0.727 | 884,000 |
| 2024-04-15 | 1.640 | 1.640 | 1.550 | 1.640 | 0.769 | 513,800 |
| 2024-04-12 | 1.650 | 1.650 | 1.620 | 1.650 | 0.773 | 71,400 |
| 2024-04-09 | 1.700 | 1.700 | 1.700 | 1.700 | 0.797 | 18,600 |
| 2024-04-08 | 1.660 | 1.700 | 1.630 | 1.700 | 0.797 | 194,600 |
| 2024-04-05 | 1.700 | 1.720 | 1.690 | 1.720 | 0.767 | 825,543 |
| 2024-04-04 | 1.710 | 1.740 | 1.690 | 1.700 | 0.758 | 471,108 |
| 2024-04-03 | 1.700 | 1.750 | 1.700 | 1.700 | 0.758 | 840,469 |
| 2024-04-02 | 1.720 | 1.720 | 1.720 | 1.720 | 0.767 | 189,200 |
| 2024-04-01 | 1.700 | 1.730 | 1.690 | 1.710 | 0.763 | 470,057 |
| 2024-03-29 | 1.730 | 1.730 | 1.700 | 1.710 | 0.763 | 303,981 |
| 2024-03-27 | 1.730 | 1.760 | 1.720 | 1.730 | 0.771 | 233,557 |
| 2024-03-26 | 1.730 | 1.750 | 1.710 | 1.730 | 0.771 | 347,497 |
| 2024-03-25 | 1.670 | 1.710 | 1.670 | 1.680 | 0.749 | 422,126 |
| 2024-03-22 | 1.700 | 1.700 | 1.660 | 1.670 | 0.745 | 179,109 |
| 2024-03-21 | 1.700 | 1.700 | 1.680 | 1.700 | 0.758 | 314,913 |
| 2024-03-20 | 1.710 | 1.710 | 1.670 | 1.700 | 0.758 | 352,333 |
| 2024-03-19 | 1.780 | 1.780 | 1.700 | 1.710 | 0.763 | 350,651 |
| 2024-03-18 | 1.750 | 1.770 | 1.720 | 1.760 | 0.785 | 1,112,076 |
| 2024-03-15 | 1.700 | 1.720 | 1.650 | 1.650 | 0.736 | 1,062,674 |
| 2024-03-14 | 1.780 | 1.780 | 1.450 | 1.700 | 0.758 | 3,702,435 |
| 2024-03-13 | 1.740 | 1.790 | 1.740 | 1.770 | 0.789 | 1,383,263 |
| 2024-03-12 | 1.660 | 1.770 | 1.660 | 1.740 | 0.776 | 2,750,758 |
| 2024-03-11 | 1.610 | 1.660 | 1.610 | 1.650 | 0.736 | 1,688,295 |
| 2024-03-08 | 1.600 | 1.610 | 1.580 | 1.600 | 0.714 | 1,886,745 |
| 2024-03-07 | 1.570 | 1.600 | 1.570 | 1.600 | 0.714 | 683,012 |
| 2024-03-06 | 1.570 | 1.590 | 1.560 | 1.580 | 0.705 | 628,565 |
| 2024-03-05 | 1.600 | 1.610 | 1.560 | 1.580 | 0.705 | 2,169,704 |
| 2024-03-04 | 1.520 | 1.600 | 1.520 | 1.590 | 0.709 | 3,087,955 |
| 2024-03-01 | 1.560 | 1.560 | 1.500 | 1.520 | 0.678 | 184,785 |
| 2024-02-29 | 1.550 | 1.570 | 1.530 | 1.560 | 0.696 | 335,305 |
| 2024-02-28 | 1.560 | 1.580 | 1.500 | 1.530 | 0.682 | 1,082,855 |
| 2024-02-27 | 1.500 | 1.550 | 1.480 | 1.540 | 0.687 | 3,303,223 |
| 2024-02-26 | 1.450 | 1.500 | 1.440 | 1.500 | 0.669 | 928,342 |
| 2024-02-23 | 1.490 | 1.490 | 1.450 | 1.450 | 0.647 | 330,259 |
| 2024-02-22 | 1.480 | 1.480 | 1.470 | 1.480 | 0.660 | 359,060 |
| 2024-02-21 | 1.440 | 1.470 | 1.440 | 1.470 | 0.656 | 82,197 |
| 2024-02-20 | 1.480 | 1.480 | 1.440 | 1.440 | 0.642 | 367,679 |
| 2024-02-19 | 1.480 | 1.500 | 1.480 | 1.490 | 0.664 | 385,337 |
| 2024-02-16 | 1.420 | 1.490 | 1.420 | 1.480 | 0.660 | 1,523,481 |
| 2024-02-15 | 1.420 | 1.420 | 1.420 | 1.420 | 0.633 | 7,148 |
| 2024-02-14 | 1.420 | 1.430 | 1.420 | 1.430 | 0.638 | 365,997 |
| 2024-02-13 | 1.420 | 1.430 | 1.420 | 1.420 | 0.633 | 481,199 |
| 2024-02-09 | 1.400 | 1.420 | 1.400 | 1.420 | 0.633 | 157,667 |
| 2024-02-08 | 1.400 | 1.400 | 1.380 | 1.380 | 0.615 | 96,702 |
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.