Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.380	1.400	1.370	1.400	0.624	465,432
2024-02-06	1.380	1.430	1.380	1.430	0.638	433,058
2024-02-05	1.410	1.410	1.370	1.400	0.624	113,100
2024-02-02	1.390	1.410	1.380	1.410	0.629	601,446
2024-01-31	1.380	1.390	1.380	1.390	0.620	256,471
2024-01-30	1.380	1.380	1.330	1.370	0.611	153,462
2024-01-29	1.350	1.380	1.350	1.380	0.615	214,427
2024-01-24	1.360	1.370	1.350	1.370	0.611	144,843
2024-01-23	1.360	1.370	1.360	1.370	0.611	80,515
2024-01-22	1.370	1.370	1.320	1.360	0.606	202,234
2024-01-19	1.400	1.400	1.370	1.370	0.611	101,327
2024-01-18	1.360	1.400	1.250	1.400	0.624	1,645,410
2024-01-17	1.390	1.400	1.350	1.380	0.615	401,104
2024-01-16	1.390	1.410	1.390	1.400	0.624	119,406
2024-01-15	1.420	1.420	1.390	1.400	0.624	2,102
2024-01-12	1.410	1.410	1.390	1.390	0.620	206,228
2024-01-11	1.410	1.430	1.400	1.400	0.624	207,489
2024-01-10	1.410	1.430	1.410	1.410	0.629	139,588
2024-01-09	1.410	1.430	1.410	1.430	0.638	241,125
2024-01-08	1.420	1.420	1.410	1.420	0.633	132,440
2024-01-05	1.410	1.440	1.400	1.430	0.638	192,143
2024-01-03	1.430	1.430	1.430	1.430	0.638	138,747
2024-01-02	1.410	1.430	1.390	1.430	0.638	127,605
2023-12-29	1.400	1.400	1.390	1.390	0.620	196,978
2023-12-28	1.380	1.430	1.380	1.380	0.615	187,728
2023-12-27	1.420	1.460	1.390	1.390	0.620	214,006
2023-12-26	1.480	1.480	1.430	1.430	0.638	256,471
2023-12-22	1.480	1.500	1.480	1.480	0.660	714,125
2023-12-21	1.460	1.460	1.460	1.460	0.651	257,733
2023-12-20	1.460	1.470	1.450	1.470	0.656	90,816
2023-12-19	1.450	1.470	1.450	1.460	0.651	352,543
2023-12-18	1.460	1.480	1.460	1.460	0.651	76,941
2023-12-15	1.480	1.480	1.460	1.460	0.651	31,744
2023-12-14	1.450	1.490	1.450	1.480	0.660	607,332
2023-12-13	1.410	1.450	1.410	1.450	0.647	168,178
2023-12-12	1.410	1.410	1.370	1.400	0.624	145,894
2023-12-11	1.410	1.410	1.410	1.410	0.629	42,044
2023-12-08	1.390	1.410	1.390	1.410	0.629	128,236
2023-12-07	1.420	1.440	1.380	1.390	0.620	862,332
2023-12-06	1.450	1.450	1.430	1.440	0.642	332,992
2023-12-05	1.450	1.450	1.450	1.450	0.647	311,760
2023-12-04	1.400	1.450	1.400	1.450	0.647	155,564
2023-12-01	1.410	1.410	1.390	1.400	0.624	205,597
2023-11-30	1.430	1.440	1.400	1.440	0.642	335,935
2023-11-29	1.440	1.440	1.420	1.430	0.638	178,058
2023-11-28	1.480	1.490	1.420	1.420	0.633	344,344
2023-11-27	1.430	1.500	1.410	1.480	0.660	1,217,397
2023-11-24	1.370	1.430	1.370	1.410	0.629	323,532
2023-11-23	1.400	1.400	1.370	1.370	0.611	113,310
2023-11-22	1.400	1.410	1.390	1.400	0.624	207,489
2023-11-21	1.380	1.440	1.380	1.400	0.624	445,881
2023-11-20	1.320	1.400	1.320	1.370	0.611	390,383
2023-11-17	1.310	1.320	1.310	1.310	0.584	139,377
2023-11-16	1.320	1.320	1.310	1.310	0.584	88,714
2023-11-15	1.320	1.330	1.320	1.320	0.589	101,748
2023-11-14	1.330	1.330	1.320	1.320	0.589	38,891
2023-11-10	1.310	1.330	1.310	1.330	0.593	69,163
2023-11-09	1.330	1.330	1.320	1.320	0.589	48,351
2023-11-08	1.310	1.330	1.300	1.330	0.593	247,852
2023-11-07	1.320	1.320	1.300	1.310	0.584	77,782

← NewerPage 12 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.