Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.190	2.240	2.180	2.210	2.136	1,099,800
2026-01-19	2.170	2.230	2.140	2.190	2.116	1,572,100
2026-01-16	2.140	2.150	2.120	2.140	2.068	272,700
2026-01-15	2.130	2.180	2.120	2.150	2.078	404,200
2026-01-14	2.120	2.130	2.110	2.130	2.058	108,600
2026-01-13	2.110	2.120	2.090	2.120	2.049	127,700
2026-01-12	2.130	2.140	2.090	2.090	2.020	462,900
2026-01-09	2.110	2.120	2.080	2.120	2.049	166,700
2026-01-08	2.110	2.110	2.100	2.100	2.029	192,400
2026-01-07	2.120	2.140	2.100	2.110	2.039	2,202,500
2026-01-06	2.150	2.150	2.100	2.130	2.058	323,300
2026-01-05	2.150	2.160	2.130	2.150	2.078	1,018,700
2026-01-02	2.160	2.170	2.120	2.150	2.078	51,700
2025-12-31	2.150	2.210	2.140	2.180	2.107	198,800
2025-12-30	2.140	2.170	2.080	2.150	2.078	711,200
2025-12-29	2.150	2.190	2.130	2.140	2.068	188,000
2025-12-26	2.190	2.190	2.150	2.150	2.078	187,300
2025-12-24	2.190	2.230	2.150	2.190	2.116	357,100
2025-12-23	2.200	2.250	2.190	2.190	2.116	266,100
2025-12-22	2.110	2.210	2.110	2.190	2.116	750,800
2025-12-19	2.180	2.190	2.100	2.100	2.029	1,229,100
2025-12-18	2.130	2.130	2.080	2.100	2.029	399,300
2025-12-17	2.040	2.220	2.030	2.130	2.058	1,543,500
2025-12-16	2.050	2.070	2.050	2.050	1.981	1,002,500
2025-12-15	2.050	2.080	2.030	2.050	1.981	533,100
2025-12-12	2.030	2.080	2.020	2.080	2.010	469,800
2025-12-11	2.070	2.070	2.030	2.040	1.971	382,100
2025-12-10	2.070	2.080	2.040	2.080	2.010	160,500
2025-12-09	2.080	2.090	2.060	2.070	2.000	251,100
2025-12-08	2.110	2.110	2.050	2.080	2.010	735,700
2025-12-05	2.090	2.140	2.080	2.110	2.039	208,900
2025-12-04	2.090	2.110	2.090	2.090	2.020	387,000
2025-12-03	2.090	2.150	2.030	2.090	2.020	1,841,500
2025-12-02	2.140	2.150	2.060	2.110	2.039	1,359,300
2025-12-01	2.150	2.160	2.120	2.150	2.078	379,800
2025-11-28	2.160	2.170	2.150	2.170	2.097	330,200
2025-11-27	2.180	2.180	2.140	2.180	2.107	479,800
2025-11-26	2.170	2.190	2.140	2.190	2.116	357,200
2025-11-25	2.180	2.190	2.140	2.190	2.116	797,400
2025-11-24	2.160	2.190	2.160	2.190	2.116	205,000
2025-11-21	2.160	2.190	2.150	2.190	2.116	497,400
2025-11-20	2.190	2.190	2.180	2.190	2.116	344,900
2025-11-19	2.190	2.200	2.180	2.200	2.126	1,122,600
2025-11-18	2.190	2.200	2.170	2.190	2.116	809,400
2025-11-17	2.190	2.200	2.180	2.190	2.116	245,200
2025-11-14	2.180	2.200	2.170	2.190	2.116	693,100
2025-11-13	2.220	2.220	2.190	2.190	2.116	294,200
2025-11-12	2.190	2.220	2.190	2.220	2.145	544,900
2025-11-11	2.180	2.190	2.160	2.190	2.116	1,607,300
2025-11-10	2.190	2.200	2.170	2.190	2.116	2,845,400
2025-11-07	2.200	2.200	2.170	2.180	2.107	514,800
2025-11-06	2.230	2.250	2.180	2.200	2.126	306,800
2025-11-05	2.180	2.250	2.150	2.230	2.155	1,116,200
2025-11-04	2.180	2.270	2.180	2.190	2.116	1,697,700
2025-11-03	2.200	2.210	2.190	2.190	2.116	2,507,100
2025-10-31	2.200	2.220	2.190	2.220	2.145	1,072,600
2025-10-30	2.170	2.200	2.170	2.200	2.126	475,700
2025-10-29	2.230	2.230	2.160	2.190	2.116	1,143,300
2025-10-28	2.220	2.220	2.190	2.220	2.145	1,173,900
2025-10-27	2.220	2.260	2.180	2.220	2.145	1,068,700

← NewerPage 4 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.