Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.885	0.885	0.880	0.880	0.392	29,011
2023-08-09	0.885	0.895	0.885	0.890	0.397	344,344
2023-08-08	0.875	0.890	0.875	0.885	0.395	284,641
2023-08-07	0.870	0.875	0.870	0.875	0.390	52,556
2023-08-04	0.875	0.875	0.875	0.875	0.390	96,702
2023-08-03	0.880	0.880	0.880	0.880	0.392	48,351
2023-08-02	0.875	0.880	0.875	0.880	0.392	75,890
2023-08-01	0.875	0.880	0.870	0.870	0.388	116,673
2023-07-31	0.880	0.890	0.875	0.875	0.390	377,139
2023-07-28	0.895	0.895	0.880	0.880	0.392	9,460
2023-07-27	0.880	0.895	0.880	0.895	0.399	93,549
2023-07-26	0.880	0.880	0.880	0.880	0.392	24,176
2023-07-25	0.865	0.865	0.865	0.865	0.386	73,578
2023-07-24	0.865	0.865	0.865	0.865	0.386	23,124
2023-07-21	0.875	0.875	0.865	0.865	0.386	59,913
2023-07-20	0.885	0.885	0.865	0.875	0.390	190,251
2023-07-18	0.870	0.895	0.870	0.895	0.399	298,095
2023-07-17	0.850	0.870	0.850	0.870	0.388	23,124
2023-07-14	0.850	0.850	0.835	0.845	0.377	384,076
2023-07-13	0.820	0.865	0.820	0.825	0.368	391,224
2023-07-12	0.840	0.845	0.815	0.815	0.363	1,242,624
2023-07-11	0.855	0.865	0.825	0.825	0.368	243,858
2023-07-10	0.850	0.870	0.825	0.825	0.368	676,705
2023-07-07	0.825	0.825	0.820	0.820	0.366	115,622
2023-07-06	0.870	0.870	0.820	0.820	0.366	1,507,294
2023-07-05	0.835	0.870	0.835	0.870	0.388	44,357
2023-07-04	0.870	0.870	0.830	0.830	0.370	149,258
2023-07-03	0.860	0.860	0.830	0.830	0.370	761,005
2023-06-30	0.860	0.875	0.860	0.875	0.390	224,938
2023-06-28	0.865	0.865	0.860	0.860	0.384	4,204
2023-06-27	0.880	0.880	0.870	0.870	0.388	31,533
2023-06-26	0.880	0.880	0.860	0.865	0.386	249,113
2023-06-23	0.875	0.890	0.875	0.890	0.397	84,089
2023-06-22	0.870	0.880	0.870	0.880	0.392	139,588
2023-06-21	0.875	0.875	0.875	0.875	0.390	9,460
2023-06-20	0.870	0.875	0.870	0.870	0.388	34,687
2023-06-19	0.875	0.875	0.875	0.875	0.390	68,743
2023-06-16	0.860	0.895	0.860	0.895	0.399	158,928
2023-06-15	0.855	0.860	0.840	0.860	0.384	348,338
2023-06-14	0.860	0.860	0.850	0.850	0.379	322,691
2023-06-13	0.860	0.860	0.860	0.860	0.384	51,504
2023-06-12	0.865	0.865	0.860	0.860	0.384	116,463
2023-06-09	0.865	0.865	0.865	0.865	0.386	63,067
2023-06-08	0.865	0.870	0.865	0.870	0.388	6,307
2023-06-07	0.870	0.870	0.865	0.865	0.386	26,908
2023-06-06	0.865	0.870	0.865	0.870	0.388	43,936
2023-06-02	0.865	0.870	0.865	0.870	0.388	22,494
2023-05-30	0.880	0.880	0.880	0.880	0.392	6,307
2023-05-29	0.860	0.880	0.855	0.880	0.392	77,782
2023-05-26	0.860	0.860	0.860	0.860	0.384	171,331
2023-05-25	0.870	0.870	0.865	0.865	0.386	122,139
2023-05-24	0.875	0.875	0.875	0.875	0.390	10,511
2023-05-23	0.880	0.880	0.875	0.875	0.390	51,504
2023-05-22	0.885	0.885	0.885	0.885	0.395	72,106
2023-05-19	0.885	0.885	0.880	0.880	0.392	63,067
2023-05-17	0.885	0.905	0.885	0.895	0.399	103,009
2023-05-16	0.885	0.885	0.885	0.885	0.395	21,022
2023-05-15	0.890	0.890	0.890	0.890	0.397	25,227
2023-05-12	0.900	0.905	0.885	0.885	0.395	68,322
2023-05-11	0.885	0.900	0.885	0.900	0.401	31,323

← NewerPage 14 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.