Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.940	1.960	1.930	1.950	1.919	26,400
2026-04-20	1.920	1.950	1.920	1.940	1.909	258,900
2026-04-17	1.930	1.950	1.900	1.940	1.909	405,100
2026-04-16	1.940	1.940	1.900	1.900	1.869	255,400
2026-04-15	1.910	1.940	1.890	1.940	1.909	492,100
2026-04-14	1.900	1.950	1.900	1.910	1.879	152,700
2026-04-13	1.950	1.970	1.900	1.900	1.869	553,900
2026-04-10	2.010	2.010	1.970	1.970	1.904	202,500
2026-04-09	1.970	2.000	1.970	2.000	1.933	135,200
2026-04-08	1.960	2.020	1.960	1.960	1.894	417,100
2026-04-07	1.940	1.970	1.940	1.960	1.894	90,200
2026-04-06	1.980	1.980	1.950	1.950	1.885	1,884,300
2026-04-03	1.980	1.980	1.970	1.980	1.914	56,000
2026-04-02	2.000	2.000	1.950	1.980	1.914	125,100
2026-04-01	1.990	2.000	1.960	2.000	1.933	249,000
2026-03-31	1.950	1.990	1.940	1.990	1.923	355,800
2026-03-30	2.010	2.010	1.910	1.950	1.885	1,717,800
2026-03-27	2.000	2.030	1.960	2.000	1.933	1,098,800
2026-03-26	1.990	1.990	1.960	1.980	1.914	881,100
2026-03-25	2.040	2.040	1.980	1.980	1.914	489,300
2026-03-24	2.050	2.050	1.970	2.040	1.971	1,811,700
2026-03-19	2.030	2.050	2.000	2.050	1.981	1,244,100
2026-03-18	2.050	2.050	2.030	2.040	1.971	944,200
2026-03-17	2.030	2.050	2.020	2.050	1.981	1,523,400
2026-03-16	2.040	2.060	2.010	2.010	1.942	644,600
2026-03-13	2.080	2.080	2.060	2.060	1.991	2,020,000
2026-03-12	2.020	2.100	2.000	2.080	2.010	1,111,500
2026-03-11	2.070	2.070	2.010	2.050	1.981	184,100
2026-03-10	2.020	2.100	2.020	2.050	1.981	208,100
2026-03-09	2.010	2.040	1.940	2.020	1.952	1,249,000
2026-03-06	2.100	2.100	2.020	2.050	1.981	1,096,300
2026-03-05	2.070	2.100	2.070	2.100	2.029	55,100
2026-03-04	2.040	2.070	2.020	2.070	2.000	280,600
2026-03-03	2.030	2.060	2.000	2.060	1.991	271,900
2026-03-02	2.040	2.050	1.990	2.050	1.981	879,900
2026-02-27	2.060	2.070	2.040	2.050	1.981	519,700
2026-02-26	2.080	2.080	2.050	2.070	2.000	201,600
2026-02-25	2.080	2.110	2.040	2.080	2.010	514,500
2026-02-24	2.080	2.100	2.050	2.070	2.000	349,200
2026-02-23	2.100	2.100	2.060	2.080	2.010	326,200
2026-02-20	2.100	2.110	2.090	2.090	2.020	207,900
2026-02-19	2.150	2.150	2.120	2.130	2.058	100,600
2026-02-16	2.090	2.120	2.090	2.120	2.049	33,400
2026-02-13	2.110	2.110	2.090	2.090	2.020	104,800
2026-02-12	2.100	2.120	2.090	2.110	2.039	96,400
2026-02-11	2.140	2.140	2.100	2.100	2.029	80,700
2026-02-10	2.130	2.150	2.110	2.120	2.049	261,500
2026-02-09	2.110	2.150	2.100	2.130	2.058	568,300
2026-02-06	2.080	2.100	2.060	2.080	2.010	595,800
2026-02-05	2.120	2.150	2.070	2.100	2.029	664,800
2026-02-04	2.070	2.140	2.070	2.140	2.068	367,900
2026-02-03	2.100	2.120	2.050	2.070	2.000	613,500
2026-01-30	2.170	2.170	2.080	2.100	2.029	282,800
2026-01-29	2.050	2.180	2.050	2.120	2.049	835,000
2026-01-28	2.150	2.150	2.050	2.080	2.010	1,218,800
2026-01-27	2.180	2.200	2.150	2.160	2.087	361,900
2026-01-26	2.190	2.190	2.130	2.180	2.107	277,900
2026-01-23	2.210	2.210	2.190	2.200	2.126	224,000
2026-01-22	2.240	2.240	2.180	2.200	2.126	480,200
2026-01-21	2.210	2.250	2.180	2.220	2.145	1,433,800

← NewerPage 3 of 16 · 941 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.