Celcomdigi Berhad (6947.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0400 | 4.0400 | 2,859,200 |
| 18 Apr 2024 | 4.1500 | 4.1600 | 4.0900 | 4.0900 | 4.0900 | 2,238,100 |
| 17 Apr 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 2,095,800 |
| 16 Apr 2024 | 4.0800 | 4.2300 | 4.0700 | 4.2000 | 4.2000 | 4,601,600 |
| 15 Apr 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 4,128,200 |
| 12 Apr 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 4,215,400 |
| 09 Apr 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2100 | 4.2100 | 666,100 |
| 08 Apr 2024 | 4.2400 | 4.2500 | 4.1900 | 4.2000 | 4.2000 | 1,540,100 |
| 05 Apr 2024 | 4.2200 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 1,019,900 |
| 04 Apr 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.2300 | 779,400 |
| 03 Apr 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 1,977,000 |
| 02 Apr 2024 | 4.2300 | 4.3400 | 4.2200 | 4.2700 | 4.2700 | 2,173,100 |
| 01 Apr 2024 | 4.1900 | 4.2600 | 4.1900 | 4.2400 | 4.2400 | 803,600 |
| 29 Mar 2024 | 4.2100 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 4,645,600 |
| 27 Mar 2024 | 4.2700 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 3,282,100 |
| 26 Mar 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 2,451,800 |
| 25 Mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2600 | 4.2600 | 860,600 |
| 22 Mar 2024 | 4.3500 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | 2,178,900 |
| 21 Mar 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.3400 | 1,684,300 |
| 20 Mar 2024 | 4.2500 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 1,001,900 |
| 19 Mar 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2500 | 4.2500 | 3,027,100 |
| 18 Mar 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3800 | 4.3800 | 1,755,700 |
| 15 Mar 2024 | 4.2900 | 4.4100 | 4.2200 | 4.4100 | 4.4100 | 6,526,000 |
| 14 Mar 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 1,986,500 |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 4.3500 | 4.3700 | 4.2600 | 4.2800 | 4.2450 | 1,134,200 |
| 12 Mar 2024 | 4.3200 | 4.4300 | 4.2800 | 4.3700 | 4.3343 | 3,851,800 |
| 11 Mar 2024 | 4.2300 | 4.3200 | 4.2300 | 4.3000 | 4.2648 | 1,548,100 |
| 08 Mar 2024 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.1855 | 1,841,000 |
| 07 Mar 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.2450 | 1,838,200 |
| 06 Mar 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1800 | 4.1458 | 2,252,600 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.2252 | 3,843,700 |
| 04 Mar 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.2549 | 1,406,900 |
| 01 Mar 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3000 | 4.2648 | 1,013,400 |
| 29 Feb 2024 | 4.3500 | 4.4000 | 4.3100 | 4.3500 | 4.3144 | 7,316,200 |
| 28 Feb 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3300 | 4.2946 | 1,854,500 |
| 27 Feb 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3600 | 4.3243 | 4,308,900 |
| 26 Feb 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3400 | 4.3045 | 2,157,000 |
| 23 Feb 2024 | 4.2800 | 4.3300 | 4.2800 | 4.2900 | 4.2549 | 1,179,100 |
| 22 Feb 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2450 | 2,557,100 |
| 21 Feb 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3100 | 4.2748 | 4,294,300 |
| 20 Feb 2024 | 4.3200 | 4.3900 | 4.3100 | 4.3700 | 4.3343 | 5,160,800 |
| 19 Feb 2024 | 4.3500 | 4.3500 | 4.2600 | 4.3300 | 4.2946 | 1,689,600 |
| 16 Feb 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3000 | 4.2648 | 3,462,100 |
| 15 Feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2300 | 4.1954 | 1,344,400 |
| 14 Feb 2024 | 4.2300 | 4.2700 | 4.2200 | 4.2600 | 4.2252 | 1,074,400 |
| 13 Feb 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2500 | 4.2152 | 1,599,000 |
| 09 Feb 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2300 | 4.1954 | 395,500 |
| 08 Feb 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.1855 | 1,198,900 |
| 07 Feb 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.2053 | 877,200 |
| 06 Feb 2024 | 4.2100 | 4.2300 | 4.1800 | 4.1900 | 4.1557 | 1,832,200 |
| 05 Feb 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2200 | 4.1855 | 2,119,100 |
| 02 Feb 2024 | 4.2600 | 4.2700 | 4.1700 | 4.2100 | 4.1756 | 1,953,100 |
| 31 Jan 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2500 | 4.2152 | 2,872,300 |
| 30 Jan 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.1557 | 1,300,300 |
| 29 Jan 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2300 | 4.1954 | 1,516,300 |
| 26 Jan 2024 | 4.2500 | 4.2700 | 4.2100 | 4.2500 | 4.2152 | 1,951,100 |
| 24 Jan 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2500 | 4.2152 | 1,184,200 |
| 23 Jan 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.2053 | 1,611,300 |
| 22 Jan 2024 | 4.2300 | 4.2700 | 4.1700 | 4.2300 | 4.1954 | 2,414,700 |
| 19 Jan 2024 | 4.1900 | 4.2200 | 4.1700 | 4.2000 | 4.1657 | 2,282,500 |
| 18 Jan 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2000 | 4.1657 | 2,658,000 |
| 17 Jan 2024 | 4.1800 | 4.2300 | 4.1700 | 4.2000 | 4.1657 | 4,375,000 |
| 16 Jan 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.1657 | 1,961,700 |
| 15 Jan 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2300 | 4.1954 | 1,124,300 |
| 12 Jan 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2400 | 4.2053 | 1,096,600 |
| 11 Jan 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2300 | 4.1954 | 785,500 |
| 10 Jan 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2300 | 4.1954 | 1,805,300 |
| 09 Jan 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2400 | 4.2053 | 2,692,100 |
| 08 Jan 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1900 | 4.1557 | 1,742,300 |
| 05 Jan 2024 | 4.1400 | 4.2100 | 4.1300 | 4.2100 | 4.1756 | 1,053,200 |
| 04 Jan 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1400 | 4.1061 | 1,771,200 |
| 03 Jan 2024 | 4.0800 | 4.1500 | 4.0600 | 4.1300 | 4.0962 | 1,715,400 |
| 02 Jan 2024 | 4.0700 | 4.1000 | 4.0300 | 4.0900 | 4.0566 | 1,601,300 |
| 29 Dec 2023 | 4.1300 | 4.1400 | 4.0700 | 4.0800 | 4.0466 | 1,971,700 |
| 28 Dec 2023 | 4.1600 | 4.1900 | 4.1200 | 4.1300 | 4.0962 | 2,839,500 |
| 27 Dec 2023 | 4.1500 | 4.1800 | 4.1400 | 4.1600 | 4.1260 | 1,828,100 |
| 26 Dec 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1500 | 4.1161 | 606,400 |
| 22 Dec 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1100 | 4.0764 | 1,076,800 |
| 21 Dec 2023 | 4.1300 | 4.1300 | 4.0900 | 4.1000 | 4.0665 | 2,764,100 |
| 20 Dec 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1200 | 4.0863 | 3,216,900 |
| 19 Dec 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.0863 | 3,008,700 |
| 18 Dec 2023 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.0665 | 2,151,300 |
| 15 Dec 2023 | 4.0800 | 4.1300 | 4.0600 | 4.0900 | 4.0566 | 5,842,000 |
| 14 Dec 2023 | 4.0900 | 4.1200 | 4.0300 | 4.0800 | 4.0466 | 3,062,100 |
| 13 Dec 2023 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 4.0466 | 1,204,900 |
| 12 Dec 2023 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.0665 | 2,500,400 |
| 11 Dec 2023 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 4.0665 | 2,675,400 |
| 08 Dec 2023 | 4.1200 | 4.1500 | 4.0500 | 4.0600 | 4.0268 | 2,468,100 |
| 07 Dec 2023 | 4.1700 | 4.1700 | 4.0900 | 4.1300 | 4.0962 | 2,790,900 |
| 06 Dec 2023 | 4.2000 | 4.2300 | 4.1500 | 4.1800 | 4.1458 | 1,617,500 |
| 05 Dec 2023 | 4.2500 | 4.2500 | 4.1500 | 4.2300 | 4.1954 | 1,614,500 |
| 04 Dec 2023 | 4.1900 | 4.3000 | 4.1700 | 4.2000 | 4.1657 | 1,462,100 |
| 04 Dec 2023 | 0.033 Dividend | |||||
| 01 Dec 2023 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.1726 | 3,450,700 |
| 30 Nov 2023 | 4.1500 | 4.3400 | 4.1300 | 4.3400 | 4.2710 | 34,001,800 |
| 29 Nov 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 4.0643 | 8,040,400 |
| 28 Nov 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.0840 | 8,586,300 |
| 27 Nov 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1300 | 4.0643 | 5,969,200 |
| 24 Nov 2023 | 4.2000 | 4.2000 | 4.1700 | 4.1800 | 4.1136 | 3,332,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.