Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.300	1.320	1.300	1.320	0.589	511,471
2023-11-03	1.300	1.310	1.300	1.310	0.584	135,383
2023-11-02	1.320	1.320	1.290	1.290	0.575	461,017
2023-11-01	1.300	1.320	1.300	1.320	0.589	206,438
2023-10-31	1.300	1.300	1.300	1.300	0.580	273,920
2023-10-30	1.330	1.360	1.300	1.300	0.580	504,954
2023-10-27	1.320	1.330	1.320	1.330	0.593	127,815
2023-10-26	1.320	1.350	1.300	1.320	0.589	247,642
2023-10-25	1.320	1.330	1.320	1.330	0.593	60,964
2023-10-24	1.360	1.360	1.310	1.340	0.598	89,975
2023-10-23	1.350	1.350	1.320	1.340	0.598	303,141
2023-10-20	1.360	1.370	1.340	1.370	0.611	234,398
2023-10-19	1.380	1.380	1.380	1.380	0.615	38,891
2023-10-18	1.350	1.380	1.350	1.380	0.615	103,219
2023-10-17	1.350	1.370	1.340	1.360	0.606	207,700
2023-10-16	1.360	1.390	1.360	1.370	0.611	78,833
2023-10-13	1.390	1.400	1.390	1.390	0.620	284,221
2023-10-12	1.350	1.390	1.340	1.390	0.620	128,866
2023-10-11	1.370	1.370	1.340	1.340	0.598	329,629
2023-10-10	1.420	1.420	1.360	1.400	0.624	372,304
2023-10-09	1.330	1.440	1.330	1.420	0.633	876,206
2023-10-06	1.330	1.350	1.310	1.340	0.598	336,986
2023-10-05	1.390	1.390	1.300	1.330	0.593	614,480
2023-10-04	1.380	1.400	1.370	1.390	0.620	441,677
2023-10-03	1.390	1.400	1.370	1.390	0.620	132,440
2023-10-02	1.350	1.410	1.350	1.390	0.620	981,318
2023-09-29	1.420	1.420	1.350	1.380	0.615	1,032,612
2023-09-27	1.420	1.450	1.390	1.420	0.633	1,139,405
2023-09-26	1.480	1.480	1.410	1.430	0.638	1,047,958
2023-09-25	1.480	1.500	1.410	1.440	0.642	4,284,540
2023-09-22	1.310	1.470	1.310	1.470	0.656	9,423,634
2023-09-21	1.260	1.300	1.260	1.290	0.575	703,614
2023-09-20	1.230	1.270	1.230	1.250	0.557	640,337
2023-09-19	1.230	1.270	1.230	1.230	0.549	196,768
2023-09-18	1.260	1.260	1.250	1.250	0.557	548,260
2023-09-15	1.270	1.280	1.250	1.280	0.571	722,324
2023-09-14	1.280	1.300	1.270	1.280	0.571	880,831
2023-09-13	1.270	1.300	1.270	1.280	0.571	1,362,871
2023-09-12	1.270	1.280	1.260	1.270	0.566	398,581
2023-09-11	1.290	1.290	1.260	1.280	0.571	445,251
2023-09-08	1.270	1.300	1.260	1.300	0.580	870,951
2023-09-07	1.290	1.300	1.250	1.280	0.571	991,198
2023-09-06	1.280	1.300	1.250	1.300	0.580	879,150
2023-09-05	1.260	1.340	1.150	1.290	0.575	15,122,759
2023-09-04	1.170	1.260	1.150	1.170	0.522	1,874,132
2023-09-01	0.970	1.210	0.970	1.150	0.513	3,843,494
2023-08-30	0.970	0.980	0.940	0.960	0.428	596,401
2023-08-29	0.890	0.975	0.890	0.970	0.433	3,300,279
2023-08-28	0.890	0.890	0.880	0.890	0.397	245,540
2023-08-25	0.885	0.890	0.885	0.890	0.397	231,245
2023-08-24	0.890	0.890	0.890	0.890	0.397	71,476
2023-08-23	0.885	0.890	0.885	0.890	0.397	241,756
2023-08-22	0.880	0.885	0.880	0.885	0.395	55,078
2023-08-21	0.875	0.875	0.875	0.875	0.390	44,147
2023-08-18	0.880	0.885	0.875	0.875	0.390	230,614
2023-08-17	0.885	0.890	0.880	0.880	0.392	105,952
2023-08-16	0.885	0.885	0.885	0.885	0.395	33,846
2023-08-15	0.885	0.885	0.885	0.885	0.395	59,703
2023-08-14	0.895	0.895	0.890	0.890	0.397	221,995
2023-08-11	0.890	0.895	0.890	0.895	0.399	83,879

← NewerPage 13 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.