Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.900	0.900	0.885	0.885	0.395	31,744
2023-05-09	0.880	0.905	0.880	0.885	0.395	120,457
2023-05-08	0.880	0.910	0.880	0.890	0.397	218,631
2023-05-05	0.880	0.900	0.880	0.900	0.401	14,295
2023-05-03	0.880	0.910	0.880	0.900	0.401	22,914
2023-04-28	0.900	0.900	0.880	0.900	0.401	73,578
2023-04-27	0.865	0.910	0.865	0.910	0.406	14,505
2023-04-26	0.865	0.910	0.865	0.910	0.406	95,441
2023-04-25	0.900	0.910	0.860	0.910	0.406	341,401
2023-04-20	0.915	0.915	0.890	0.895	0.399	173,013
2023-04-19	0.925	0.925	0.885	0.895	0.399	68,743
2023-04-18	0.880	0.935	0.880	0.925	0.413	1,548,287
2023-04-17	0.875	0.875	0.870	0.870	0.388	247,432
2023-04-14	0.860	0.860	0.855	0.855	0.381	46,249
2023-04-13	0.865	0.865	0.860	0.860	0.384	131,599
2023-04-12	0.870	0.870	0.865	0.865	0.386	470,267
2023-04-11	0.850	0.865	0.850	0.865	0.386	89,765
2023-04-10	0.870	0.870	0.865	0.865	0.386	88,504
2023-04-07	0.865	0.870	0.860	0.870	0.388	150,309
2023-04-06	0.840	0.860	0.840	0.860	0.384	73,788
2023-04-05	0.860	0.860	0.860	0.860	0.384	6,307
2023-04-04	0.880	0.880	0.875	0.875	0.390	121,719
2023-04-03	0.860	0.880	0.860	0.875	0.390	379,241
2023-03-31	0.845	0.845	0.840	0.840	0.375	58,862
2023-03-30	0.830	0.840	0.830	0.840	0.375	48,351
2023-03-29	0.850	0.850	0.840	0.840	0.375	182,893
2023-03-28	0.830	0.830	0.830	0.830	0.370	73,998
2023-03-27	0.830	0.830	0.830	0.830	0.370	48,982
2023-03-24	0.830	0.830	0.830	0.830	0.370	43,096
2023-03-23	0.830	0.830	0.830	0.830	0.370	10,511
2023-03-22	0.830	0.830	0.830	0.830	0.370	14,716
2023-03-21	0.825	0.830	0.825	0.830	0.370	99,856
2023-03-20	0.835	0.835	0.830	0.830	0.370	118,986
2023-03-17	0.835	0.835	0.835	0.835	0.372	62,016
2023-03-16	0.825	0.840	0.825	0.835	0.372	112,048
2023-03-15	0.815	0.820	0.810	0.820	0.366	233,347
2023-03-14	0.830	0.830	0.820	0.820	0.366	286,323
2023-03-13	0.830	0.830	0.825	0.830	0.370	146,945
2023-03-10	0.830	0.860	0.830	0.835	0.372	879,570
2023-03-09	0.830	0.840	0.830	0.840	0.375	13,034
2023-03-08	0.835	0.835	0.830	0.830	0.370	17,028
2023-03-07	0.830	0.850	0.830	0.850	0.379	39,101
2023-03-06	0.860	0.860	0.855	0.855	0.381	9,460
2023-03-03	0.840	0.860	0.840	0.860	0.384	156,195
2023-03-02	0.840	0.845	0.840	0.840	0.375	34,687
2023-03-01	0.835	0.840	0.835	0.840	0.375	104,480
2023-02-28	0.855	0.855	0.840	0.840	0.375	372,304
2023-02-27	0.850	0.855	0.850	0.855	0.381	278,965
2023-02-24	0.860	0.860	0.850	0.850	0.379	175,746
2023-02-23	0.855	0.855	0.850	0.855	0.381	96,702
2023-02-22	0.870	0.870	0.855	0.855	0.381	194,245
2023-02-21	0.880	0.895	0.875	0.875	0.390	275,181
2023-02-20	0.890	0.890	0.875	0.880	0.392	247,852
2023-02-17	0.900	0.900	0.890	0.890	0.397	246,801
2023-02-16	0.895	0.900	0.880	0.890	0.397	393,536
2023-02-15	0.875	0.905	0.875	0.895	0.399	749,863
2023-02-14	0.880	0.890	0.875	0.885	0.395	293,891
2023-02-13	0.905	0.910	0.875	0.875	0.390	690,160
2023-02-10	0.855	0.915	0.855	0.905	0.404	4,157,986
2023-02-09	0.850	0.850	0.840	0.845	0.377	343,083

← NewerPage 15 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.