Comintel Corporation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.700 | 1.710 | 1.680 | 1.710 | 1.603 | 551,100 |
| 2025-01-24 | 1.720 | 1.720 | 1.660 | 1.720 | 1.612 | 604,700 |
| 2025-01-23 | 1.720 | 1.750 | 1.710 | 1.720 | 1.612 | 532,500 |
| 2025-01-22 | 1.790 | 1.820 | 1.710 | 1.760 | 1.650 | 2,524,100 |
| 2025-01-21 | 1.760 | 1.790 | 1.740 | 1.770 | 1.659 | 419,200 |
| 2025-01-20 | 1.720 | 1.770 | 1.710 | 1.750 | 1.641 | 331,100 |
| 2025-01-17 | 1.780 | 1.780 | 1.700 | 1.740 | 1.631 | 765,100 |
| 2025-01-16 | 1.760 | 1.810 | 1.680 | 1.770 | 1.659 | 2,109,000 |
| 2025-01-15 | 1.850 | 1.850 | 1.710 | 1.760 | 1.650 | 881,000 |
| 2025-01-14 | 1.790 | 1.850 | 1.780 | 1.850 | 1.734 | 1,022,700 |
| 2025-01-13 | 1.830 | 1.830 | 1.780 | 1.790 | 1.678 | 755,400 |
| 2025-01-10 | 1.840 | 1.840 | 1.790 | 1.830 | 1.716 | 1,000,000 |
| 2025-01-09 | 1.830 | 1.850 | 1.800 | 1.840 | 1.725 | 520,900 |
| 2025-01-08 | 1.870 | 1.870 | 1.830 | 1.850 | 1.734 | 1,148,100 |
| 2025-01-07 | 1.840 | 1.860 | 1.830 | 1.850 | 1.734 | 1,893,000 |
| 2025-01-06 | 1.770 | 1.850 | 1.760 | 1.850 | 1.734 | 2,937,900 |
| 2025-01-03 | 1.780 | 1.780 | 1.730 | 1.770 | 1.659 | 995,800 |
| 2025-01-02 | 1.730 | 1.790 | 1.730 | 1.780 | 1.669 | 1,438,100 |
| 2024-12-31 | 1.750 | 1.750 | 1.720 | 1.750 | 1.641 | 360,900 |
| 2024-12-30 | 1.750 | 1.760 | 1.700 | 1.740 | 1.631 | 561,800 |
| 2024-12-27 | 1.740 | 1.750 | 1.690 | 1.740 | 1.631 | 1,017,600 |
| 2024-12-26 | 1.740 | 1.770 | 1.680 | 1.750 | 1.641 | 1,145,700 |
| 2024-12-24 | 1.800 | 1.800 | 1.740 | 1.740 | 1.631 | 417,600 |
| 2024-12-23 | 1.800 | 1.810 | 1.770 | 1.790 | 1.678 | 694,900 |
| 2024-12-20 | 1.730 | 1.800 | 1.730 | 1.800 | 1.687 | 1,265,900 |
| 2024-12-19 | 1.720 | 1.740 | 1.710 | 1.730 | 1.622 | 1,253,400 |
| 2024-12-18 | 1.750 | 1.760 | 1.740 | 1.750 | 1.641 | 1,432,200 |
| 2024-12-17 | 1.730 | 1.770 | 1.730 | 1.750 | 1.641 | 2,407,200 |
| 2024-12-16 | 1.770 | 1.770 | 1.730 | 1.740 | 1.631 | 2,636,600 |
| 2024-12-13 | 1.780 | 1.780 | 1.750 | 1.770 | 1.659 | 2,520,400 |
| 2024-12-12 | 1.780 | 1.790 | 1.770 | 1.790 | 1.678 | 3,962,000 |
| 2024-12-11 | 1.730 | 1.780 | 1.730 | 1.780 | 1.669 | 1,131,800 |
| 2024-12-10 | 1.730 | 1.750 | 1.710 | 1.740 | 1.631 | 528,800 |
| 2024-12-09 | 1.730 | 1.740 | 1.700 | 1.740 | 1.631 | 196,100 |
| 2024-12-06 | 1.740 | 1.750 | 1.720 | 1.730 | 1.622 | 565,800 |
| 2024-12-05 | 1.700 | 1.740 | 1.670 | 1.740 | 1.631 | 1,658,800 |
| 2024-12-04 | 1.700 | 1.700 | 1.680 | 1.700 | 1.594 | 917,900 |
| 2024-12-03 | 1.690 | 1.700 | 1.660 | 1.680 | 1.575 | 912,500 |
| 2024-12-02 | 1.700 | 1.730 | 1.680 | 1.700 | 1.594 | 1,408,700 |
| 2024-11-29 | 1.650 | 1.700 | 1.620 | 1.700 | 1.594 | 537,300 |
| 2024-11-28 | 1.590 | 1.680 | 1.520 | 1.650 | 1.547 | 3,573,000 |
| 2024-11-27 | 1.470 | 1.600 | 1.470 | 1.590 | 1.491 | 3,957,300 |
| 2024-11-26 | 1.480 | 1.510 | 1.450 | 1.500 | 1.406 | 521,400 |
| 2024-11-25 | 1.500 | 1.520 | 1.460 | 1.480 | 1.387 | 1,004,100 |
| 2024-11-22 | 1.520 | 1.520 | 1.490 | 1.510 | 1.416 | 592,200 |
| 2024-11-21 | 1.540 | 1.540 | 1.510 | 1.510 | 1.416 | 467,300 |
| 2024-11-20 | 1.550 | 1.550 | 1.530 | 1.540 | 1.444 | 336,200 |
| 2024-11-19 | 1.570 | 1.590 | 1.520 | 1.530 | 1.434 | 2,970,700 |
| 2024-11-18 | 1.470 | 1.550 | 1.450 | 1.550 | 1.453 | 1,737,700 |
| 2024-11-15 | 1.490 | 1.490 | 1.470 | 1.470 | 1.378 | 45,500 |
| 2024-11-14 | 1.480 | 1.490 | 1.470 | 1.480 | 1.387 | 573,300 |
| 2024-11-13 | 1.420 | 1.500 | 1.400 | 1.480 | 1.387 | 1,448,900 |
| 2024-11-12 | 1.480 | 1.490 | 1.380 | 1.410 | 1.322 | 1,812,600 |
| 2024-11-11 | 1.510 | 1.510 | 1.480 | 1.480 | 1.387 | 393,600 |
| 2024-11-08 | 1.510 | 1.510 | 1.490 | 1.510 | 1.416 | 1,471,100 |
| 2024-11-07 | 1.490 | 1.510 | 1.480 | 1.510 | 1.416 | 3,121,300 |
| 2024-11-06 | 1.460 | 1.480 | 1.430 | 1.480 | 1.387 | 852,500 |
| 2024-11-05 | 1.480 | 1.500 | 1.470 | 1.470 | 1.378 | 1,342,000 |
| 2024-11-04 | 1.480 | 1.480 | 1.470 | 1.480 | 1.387 | 385,900 |
| 2024-11-01 | 1.470 | 1.490 | 1.470 | 1.480 | 1.387 | 193,600 |
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.