Comintel Corporation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.840 | 1.840 | 1.820 | 1.830 | 1.747 | 51,700 |
| 2025-07-25 | 1.860 | 1.860 | 1.810 | 1.850 | 1.766 | 199,700 |
| 2025-07-24 | 1.830 | 1.850 | 1.820 | 1.850 | 1.766 | 235,800 |
| 2025-07-23 | 1.830 | 1.830 | 1.800 | 1.830 | 1.747 | 423,000 |
| 2025-07-22 | 1.840 | 1.840 | 1.780 | 1.830 | 1.747 | 790,700 |
| 2025-07-21 | 1.830 | 1.840 | 1.800 | 1.840 | 1.756 | 668,700 |
| 2025-07-18 | 1.840 | 1.850 | 1.820 | 1.830 | 1.747 | 902,100 |
| 2025-07-17 | 1.830 | 1.860 | 1.820 | 1.830 | 1.747 | 404,800 |
| 2025-07-16 | 1.850 | 1.850 | 1.830 | 1.830 | 1.747 | 697,300 |
| 2025-07-15 | 1.840 | 1.850 | 1.830 | 1.850 | 1.766 | 770,900 |
| 2025-07-14 | 1.860 | 1.870 | 1.840 | 1.850 | 1.766 | 226,800 |
| 2025-07-11 | 1.850 | 1.870 | 1.850 | 1.870 | 1.785 | 73,300 |
| 2025-07-10 | 1.860 | 1.870 | 1.810 | 1.870 | 1.785 | 971,500 |
| 2025-07-09 | 1.860 | 1.900 | 1.860 | 1.860 | 1.775 | 474,900 |
| 2025-07-08 | 1.860 | 1.860 | 1.840 | 1.860 | 1.775 | 540,200 |
| 2025-07-07 | 1.880 | 1.880 | 1.850 | 1.870 | 1.785 | 391,600 |
| 2025-07-04 | 1.890 | 1.890 | 1.880 | 1.890 | 1.804 | 296,000 |
| 2025-07-03 | 1.890 | 1.890 | 1.870 | 1.890 | 1.804 | 120,900 |
| 2025-07-02 | 1.900 | 1.900 | 1.850 | 1.890 | 1.804 | 1,457,300 |
| 2025-07-01 | 1.890 | 1.900 | 1.890 | 1.900 | 1.814 | 388,600 |
| 2025-06-30 | 1.910 | 1.960 | 1.890 | 1.900 | 1.814 | 1,422,400 |
| 2025-06-26 | 1.920 | 1.960 | 1.890 | 1.900 | 1.814 | 3,683,200 |
| 2025-06-25 | 1.850 | 1.910 | 1.840 | 1.900 | 1.814 | 1,894,700 |
| 2025-06-24 | 1.850 | 1.850 | 1.830 | 1.850 | 1.766 | 1,216,700 |
| 2025-06-23 | 1.880 | 1.930 | 1.850 | 1.850 | 1.766 | 3,989,800 |
| 2025-06-20 | 1.810 | 1.900 | 1.810 | 1.880 | 1.794 | 1,895,600 |
| 2025-06-19 | 1.790 | 1.800 | 1.790 | 1.800 | 1.718 | 1,562,600 |
| 2025-06-18 | 1.780 | 1.800 | 1.780 | 1.800 | 1.718 | 1,124,800 |
| 2025-06-17 | 1.810 | 1.810 | 1.790 | 1.800 | 1.718 | 52,300 |
| 2025-06-16 | 1.790 | 1.800 | 1.790 | 1.800 | 1.718 | 433,500 |
| 2025-06-13 | 1.790 | 1.800 | 1.770 | 1.800 | 1.718 | 607,400 |
| 2025-06-12 | 1.790 | 1.800 | 1.790 | 1.800 | 1.718 | 685,200 |
| 2025-06-11 | 1.780 | 1.810 | 1.780 | 1.790 | 1.709 | 1,010,200 |
| 2025-06-10 | 1.800 | 1.810 | 1.790 | 1.800 | 1.718 | 166,200 |
| 2025-06-09 | 1.780 | 1.800 | 1.780 | 1.800 | 1.718 | 694,700 |
| 2025-06-06 | 1.800 | 1.800 | 1.780 | 1.780 | 1.699 | 658,700 |
| 2025-06-05 | 1.780 | 1.800 | 1.770 | 1.800 | 1.718 | 446,700 |
| 2025-06-04 | 1.750 | 1.780 | 1.740 | 1.770 | 1.689 | 256,200 |
| 2025-06-03 | 1.710 | 1.750 | 1.710 | 1.750 | 1.670 | 331,600 |
| 2025-05-30 | 1.730 | 1.740 | 1.720 | 1.730 | 1.651 | 161,800 |
| 2025-05-29 | 1.720 | 1.740 | 1.720 | 1.730 | 1.651 | 106,400 |
| 2025-05-28 | 1.740 | 1.740 | 1.720 | 1.720 | 1.642 | 166,000 |
| 2025-05-27 | 1.750 | 1.750 | 1.720 | 1.740 | 1.661 | 901,900 |
| 2025-05-26 | 1.720 | 1.750 | 1.680 | 1.750 | 1.670 | 210,200 |
| 2025-05-23 | 1.760 | 1.760 | 1.720 | 1.720 | 1.642 | 168,300 |
| 2025-05-22 | 1.730 | 1.740 | 1.680 | 1.740 | 1.661 | 469,500 |
| 2025-05-21 | 1.740 | 1.740 | 1.700 | 1.730 | 1.651 | 217,600 |
| 2025-05-20 | 1.730 | 1.750 | 1.710 | 1.740 | 1.661 | 286,200 |
| 2025-05-19 | 1.740 | 1.740 | 1.720 | 1.730 | 1.651 | 373,600 |
| 2025-05-16 | 1.770 | 1.780 | 1.740 | 1.750 | 1.670 | 3,188,300 |
| 2025-05-15 | 1.780 | 1.790 | 1.750 | 1.750 | 1.670 | 582,600 |
| 2025-05-14 | 1.790 | 1.800 | 1.780 | 1.800 | 1.718 | 313,700 |
| 2025-05-13 | 1.820 | 1.820 | 1.770 | 1.810 | 1.728 | 1,106,200 |
| 2025-05-09 | 1.820 | 1.820 | 1.800 | 1.800 | 1.718 | 235,900 |
| 2025-05-08 | 1.790 | 1.820 | 1.780 | 1.820 | 1.737 | 261,500 |
| 2025-05-07 | 1.790 | 1.800 | 1.780 | 1.790 | 1.709 | 82,700 |
| 2025-05-06 | 1.810 | 1.810 | 1.760 | 1.780 | 1.699 | 218,200 |
| 2025-05-05 | 1.850 | 1.860 | 1.800 | 1.810 | 1.728 | 476,600 |
| 2025-05-02 | 1.860 | 1.860 | 1.820 | 1.840 | 1.756 | 225,300 |
| 2025-04-30 | 1.810 | 1.860 | 1.800 | 1.840 | 1.756 | 548,600 |
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.