Comintel Corporation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.480 | 1.500 | 1.460 | 1.480 | 1.387 | 587,500 |
| 2024-10-29 | 1.510 | 1.510 | 1.470 | 1.480 | 1.387 | 132,200 |
| 2024-10-28 | 1.510 | 1.510 | 1.430 | 1.510 | 1.416 | 920,400 |
| 2024-10-25 | 1.480 | 1.510 | 1.480 | 1.500 | 1.406 | 1,193,600 |
| 2024-10-24 | 1.480 | 1.500 | 1.470 | 1.480 | 1.387 | 223,300 |
| 2024-10-23 | 1.470 | 1.510 | 1.470 | 1.480 | 1.387 | 2,034,500 |
| 2024-10-22 | 1.470 | 1.510 | 1.450 | 1.470 | 1.378 | 1,476,000 |
| 2024-10-21 | 1.500 | 1.500 | 1.470 | 1.470 | 1.378 | 127,100 |
| 2024-10-18 | 1.500 | 1.510 | 1.480 | 1.500 | 1.406 | 676,400 |
| 2024-10-17 | 1.490 | 1.510 | 1.470 | 1.500 | 1.406 | 673,700 |
| 2024-10-16 | 1.400 | 1.510 | 1.400 | 1.480 | 1.387 | 3,746,800 |
| 2024-10-15 | 1.420 | 1.440 | 1.400 | 1.430 | 1.341 | 149,500 |
| 2024-10-14 | 1.480 | 1.480 | 1.440 | 1.450 | 1.359 | 297,100 |
| 2024-10-11 | 1.450 | 1.460 | 1.380 | 1.450 | 1.359 | 725,600 |
| 2024-10-10 | 1.470 | 1.490 | 1.440 | 1.450 | 1.359 | 1,975,000 |
| 2024-10-09 | 1.510 | 1.510 | 1.450 | 1.450 | 1.359 | 450,800 |
| 2024-10-08 | 1.490 | 1.530 | 1.490 | 1.500 | 1.406 | 3,077,000 |
| 2024-10-07 | 1.440 | 1.480 | 1.430 | 1.480 | 1.387 | 1,944,800 |
| 2024-10-04 | 1.380 | 1.430 | 1.370 | 1.420 | 1.331 | 1,004,700 |
| 2024-10-03 | 1.360 | 1.400 | 1.350 | 1.390 | 1.303 | 446,900 |
| 2024-10-02 | 1.410 | 1.410 | 1.360 | 1.360 | 1.275 | 264,400 |
| 2024-10-01 | 1.420 | 1.420 | 1.370 | 1.390 | 1.303 | 244,500 |
| 2024-09-30 | 1.410 | 1.440 | 1.350 | 1.420 | 1.331 | 2,331,300 |
| 2024-09-27 | 1.430 | 1.440 | 1.400 | 1.420 | 1.331 | 982,200 |
| 2024-09-26 | 1.470 | 1.470 | 1.400 | 1.430 | 1.341 | 1,333,400 |
| 2024-09-25 | 1.480 | 1.480 | 1.470 | 1.470 | 1.378 | 750,800 |
| 2024-09-24 | 1.460 | 1.490 | 1.450 | 1.480 | 1.387 | 1,017,300 |
| 2024-09-23 | 1.470 | 1.500 | 1.450 | 1.460 | 1.369 | 476,000 |
| 2024-09-20 | 1.510 | 1.520 | 1.450 | 1.470 | 1.378 | 1,471,400 |
| 2024-09-19 | 1.480 | 1.500 | 1.440 | 1.490 | 1.397 | 1,572,800 |
| 2024-09-18 | 1.540 | 1.540 | 1.440 | 1.470 | 1.378 | 2,447,400 |
| 2024-09-17 | 1.480 | 1.540 | 1.480 | 1.540 | 1.444 | 1,405,100 |
| 2024-09-13 | 1.500 | 1.520 | 1.470 | 1.480 | 1.387 | 1,239,300 |
| 2024-09-12 | 1.470 | 1.500 | 1.470 | 1.490 | 1.397 | 2,379,700 |
| 2024-09-11 | 1.510 | 1.510 | 1.460 | 1.460 | 1.369 | 1,690,500 |
| 2024-09-10 | 1.490 | 1.510 | 1.460 | 1.510 | 1.416 | 3,224,100 |
| 2024-09-09 | 1.410 | 1.520 | 1.390 | 1.490 | 1.397 | 6,307,300 |
| 2024-09-06 | 1.450 | 1.460 | 1.380 | 1.420 | 1.331 | 3,641,400 |
| 2024-09-05 | 1.390 | 1.450 | 1.360 | 1.430 | 1.341 | 6,283,400 |
| 2024-09-04 | 1.380 | 1.380 | 1.340 | 1.370 | 1.284 | 5,791,100 |
| 2024-09-03 | 1.360 | 1.410 | 1.330 | 1.400 | 1.312 | 8,082,600 |
| 2024-09-02 | 1.260 | 1.420 | 1.260 | 1.340 | 1.256 | 9,766,300 |
| 2024-08-30 | 1.260 | 1.300 | 1.250 | 1.260 | 1.181 | 1,441,200 |
| 2024-08-29 | 1.290 | 1.300 | 1.250 | 1.250 | 1.172 | 929,600 |
| 2024-08-28 | 1.270 | 1.300 | 1.230 | 1.300 | 1.219 | 1,688,800 |
| 2024-08-27 | 1.290 | 1.290 | 1.260 | 1.270 | 1.191 | 1,168,300 |
| 2024-08-26 | 1.280 | 1.290 | 1.230 | 1.290 | 1.209 | 1,278,000 |
| 2024-08-23 | 1.260 | 1.260 | 1.180 | 1.230 | 1.153 | 909,300 |
| 2024-08-22 | 1.260 | 1.260 | 1.250 | 1.250 | 1.172 | 124,100 |
| 2024-08-21 | 1.270 | 1.290 | 1.260 | 1.260 | 1.181 | 438,400 |
| 2024-08-20 | 1.240 | 1.270 | 1.240 | 1.270 | 1.191 | 732,200 |
| 2024-08-19 | 1.270 | 1.290 | 1.240 | 1.250 | 1.172 | 1,014,400 |
| 2024-08-16 | 1.300 | 1.300 | 1.250 | 1.270 | 1.191 | 846,700 |
| 2024-08-15 | 1.320 | 1.320 | 1.280 | 1.300 | 1.219 | 999,900 |
| 2024-08-14 | 1.290 | 1.340 | 1.290 | 1.310 | 1.228 | 4,943,200 |
| 2024-08-13 | 1.220 | 1.290 | 1.220 | 1.280 | 1.200 | 3,081,800 |
| 2024-08-12 | 1.200 | 1.230 | 1.200 | 1.220 | 1.144 | 2,199,300 |
| 2024-08-09 | 1.120 | 1.230 | 1.120 | 1.170 | 1.097 | 1,316,200 |
| 2024-08-08 | 1.130 | 1.140 | 1.100 | 1.120 | 1.050 | 312,700 |
| 2024-08-07 | 1.100 | 1.130 | 1.060 | 1.130 | 1.059 | 768,100 |
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.