Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.850	0.850	0.840	0.840	0.375	321,430
2023-02-07	0.830	0.850	0.830	0.845	0.377	299,357
2023-02-03	0.840	0.840	0.830	0.830	0.370	165,235
2023-02-02	0.830	0.840	0.830	0.840	0.375	147,156
2023-01-31	0.835	0.835	0.825	0.830	0.370	71,476
2023-01-30	0.835	0.835	0.825	0.830	0.370	296,413
2023-01-27	0.825	0.840	0.820	0.830	0.370	345,395
2023-01-26	0.830	0.835	0.830	0.830	0.370	330,259
2023-01-25	0.830	0.830	0.830	0.830	0.370	236,921
2023-01-20	0.825	0.845	0.825	0.845	0.377	37,840
2023-01-19	0.825	0.835	0.825	0.825	0.368	35,107
2023-01-18	0.835	0.835	0.825	0.825	0.368	359,480
2023-01-17	0.830	0.835	0.830	0.830	0.370	353,173
2023-01-16	0.825	0.835	0.825	0.835	0.372	96,702
2023-01-13	0.825	0.835	0.825	0.835	0.372	187,098
2023-01-12	0.825	0.830	0.825	0.830	0.370	235,449
2023-01-11	0.845	0.845	0.825	0.825	0.368	408,462
2023-01-10	0.835	0.860	0.835	0.850	0.379	51,084
2023-01-09	0.840	0.840	0.825	0.840	0.375	183,524
2023-01-06	0.840	0.870	0.830	0.845	0.377	790,015
2023-01-05	0.835	0.835	0.810	0.825	0.368	142,951
2023-01-04	0.835	0.835	0.820	0.820	0.366	348,128
2023-01-03	0.830	0.860	0.810	0.835	0.372	667,245
2022-12-30	0.820	0.830	0.810	0.810	0.361	1,717,306
2022-12-29	0.845	0.845	0.820	0.825	0.368	1,022,942
2022-12-28	0.850	0.850	0.830	0.835	0.372	1,765,026
2022-12-27	0.865	0.885	0.850	0.855	0.381	561,924
2022-12-23	0.865	0.890	0.845	0.850	0.379	759,743
2022-12-22	0.845	0.880	0.845	0.850	0.379	828,066
2022-12-21	0.875	0.875	0.840	0.850	0.379	2,007,623
2022-12-20	0.910	0.910	0.870	0.875	0.390	1,394,404
2022-12-19	0.905	0.905	0.875	0.890	0.397	632,769
2022-12-16	0.835	0.970	0.800	0.900	0.401	7,543,406
2022-12-15	0.845	0.845	0.795	0.840	0.375	3,968,576
2022-12-14	0.865	0.865	0.840	0.845	0.377	2,736,463
2022-12-13	0.870	0.880	0.850	0.865	0.386	4,965,870
2022-12-12	0.900	0.900	0.850	0.860	0.384	5,070,561
2022-12-09	0.915	0.925	0.850	0.905	0.404	7,355,257
2022-12-08	0.990	0.990	0.810	0.915	0.408	48,391,274
2022-12-07	0.690	0.690	0.690	0.690	0.308	3,398,243
2022-12-06	0.690	0.690	0.690	0.690	0.308	13,475,668
2022-12-05	0.390	0.390	0.390	0.390	0.174	6,522,146

← NewerPage 16 of 16 · 942 trading days

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.