Comintel Corporation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.840 | 1.850 | 1.820 | 1.830 | 1.747 | 134,400 |
| 2025-04-28 | 1.850 | 1.860 | 1.840 | 1.850 | 1.766 | 745,400 |
| 2025-04-25 | 1.770 | 1.850 | 1.760 | 1.850 | 1.766 | 1,470,200 |
| 2025-04-24 | 1.800 | 1.800 | 1.770 | 1.770 | 1.689 | 96,500 |
| 2025-04-23 | 1.800 | 1.800 | 1.770 | 1.790 | 1.709 | 139,600 |
| 2025-04-22 | 1.770 | 1.800 | 1.750 | 1.800 | 1.718 | 320,600 |
| 2025-04-21 | 1.800 | 1.800 | 1.780 | 1.800 | 1.718 | 351,700 |
| 2025-04-18 | 1.790 | 1.800 | 1.760 | 1.800 | 1.718 | 357,300 |
| 2025-04-17 | 1.800 | 1.800 | 1.750 | 1.790 | 1.709 | 269,800 |
| 2025-04-16 | 1.790 | 1.850 | 1.760 | 1.800 | 1.718 | 575,700 |
| 2025-04-15 | 1.700 | 1.790 | 1.700 | 1.790 | 1.709 | 818,600 |
| 2025-04-14 | 1.700 | 1.710 | 1.680 | 1.690 | 1.613 | 98,800 |
| 2025-04-11 | 1.690 | 1.710 | 1.660 | 1.700 | 1.623 | 448,900 |
| 2025-04-10 | 1.700 | 1.740 | 1.680 | 1.740 | 1.661 | 2,320,600 |
| 2025-04-09 | 1.660 | 1.680 | 1.630 | 1.680 | 1.575 | 6,126,700 |
| 2025-04-08 | 1.670 | 1.700 | 1.650 | 1.700 | 1.594 | 3,975,100 |
| 2025-04-07 | 1.720 | 1.730 | 1.600 | 1.680 | 1.575 | 2,599,000 |
| 2025-04-04 | 1.770 | 1.790 | 1.720 | 1.760 | 1.650 | 632,000 |
| 2025-04-03 | 1.820 | 1.870 | 1.780 | 1.790 | 1.678 | 619,900 |
| 2025-04-02 | 1.820 | 1.880 | 1.820 | 1.850 | 1.734 | 468,000 |
| 2025-03-28 | 1.820 | 1.860 | 1.820 | 1.840 | 1.725 | 283,400 |
| 2025-03-27 | 1.870 | 1.870 | 1.840 | 1.840 | 1.725 | 423,200 |
| 2025-03-26 | 1.900 | 1.900 | 1.820 | 1.880 | 1.762 | 1,106,600 |
| 2025-03-25 | 1.830 | 1.890 | 1.790 | 1.880 | 1.762 | 2,244,200 |
| 2025-03-24 | 1.770 | 1.830 | 1.740 | 1.830 | 1.716 | 900,700 |
| 2025-03-21 | 1.770 | 1.770 | 1.740 | 1.750 | 1.641 | 136,500 |
| 2025-03-20 | 1.780 | 1.780 | 1.750 | 1.760 | 1.650 | 289,000 |
| 2025-03-19 | 1.720 | 1.770 | 1.720 | 1.750 | 1.641 | 945,400 |
| 2025-03-17 | 1.720 | 1.730 | 1.700 | 1.700 | 1.594 | 132,200 |
| 2025-03-14 | 1.680 | 1.710 | 1.680 | 1.710 | 1.603 | 211,400 |
| 2025-03-13 | 1.700 | 1.720 | 1.660 | 1.700 | 1.594 | 990,600 |
| 2025-03-12 | 1.690 | 1.730 | 1.690 | 1.700 | 1.594 | 580,000 |
| 2025-03-11 | 1.700 | 1.720 | 1.680 | 1.710 | 1.603 | 363,300 |
| 2025-03-10 | 1.730 | 1.740 | 1.720 | 1.730 | 1.622 | 128,900 |
| 2025-03-07 | 1.730 | 1.750 | 1.700 | 1.740 | 1.631 | 417,000 |
| 2025-03-06 | 1.750 | 1.770 | 1.750 | 1.750 | 1.641 | 309,200 |
| 2025-03-05 | 1.740 | 1.770 | 1.690 | 1.750 | 1.641 | 632,000 |
| 2025-03-04 | 1.700 | 1.740 | 1.640 | 1.740 | 1.631 | 2,601,500 |
| 2025-03-03 | 1.780 | 1.780 | 1.710 | 1.760 | 1.650 | 748,300 |
| 2025-02-28 | 1.770 | 1.820 | 1.770 | 1.780 | 1.669 | 683,100 |
| 2025-02-27 | 1.750 | 1.770 | 1.750 | 1.770 | 1.659 | 1,078,200 |
| 2025-02-26 | 1.750 | 1.770 | 1.750 | 1.760 | 1.650 | 227,800 |
| 2025-02-25 | 1.780 | 1.800 | 1.750 | 1.760 | 1.650 | 767,800 |
| 2025-02-24 | 1.810 | 1.810 | 1.770 | 1.770 | 1.659 | 639,300 |
| 2025-02-21 | 1.780 | 1.830 | 1.780 | 1.810 | 1.697 | 2,769,000 |
| 2025-02-20 | 1.850 | 1.860 | 1.790 | 1.810 | 1.697 | 767,000 |
| 2025-02-19 | 1.820 | 1.880 | 1.770 | 1.860 | 1.744 | 1,009,400 |
| 2025-02-18 | 1.870 | 1.870 | 1.810 | 1.820 | 1.706 | 604,900 |
| 2025-02-17 | 1.880 | 1.910 | 1.810 | 1.860 | 1.744 | 2,101,300 |
| 2025-02-14 | 1.860 | 1.870 | 1.850 | 1.850 | 1.734 | 4,265,400 |
| 2025-02-13 | 1.860 | 1.860 | 1.840 | 1.860 | 1.744 | 4,830,700 |
| 2025-02-12 | 1.850 | 1.870 | 1.850 | 1.850 | 1.734 | 715,900 |
| 2025-02-10 | 1.850 | 1.870 | 1.840 | 1.850 | 1.734 | 465,100 |
| 2025-02-07 | 1.800 | 1.840 | 1.800 | 1.840 | 1.725 | 2,434,100 |
| 2025-02-06 | 1.800 | 1.830 | 1.790 | 1.800 | 1.687 | 1,339,000 |
| 2025-02-05 | 1.750 | 1.820 | 1.750 | 1.800 | 1.687 | 7,533,700 |
| 2025-02-04 | 1.730 | 1.780 | 1.730 | 1.750 | 1.641 | 1,001,900 |
| 2025-02-03 | 1.770 | 1.770 | 1.750 | 1.750 | 1.641 | 475,600 |
| 2025-01-31 | 1.740 | 1.770 | 1.740 | 1.770 | 1.659 | 1,728,400 |
| 2025-01-28 | 1.700 | 1.720 | 1.680 | 1.720 | 1.612 | 784,400 |
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.