CCK Consolidated Holdings Berhad (CCK.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 1,256,000 |
| 21 June 2024 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 1,128,000 |
| 20 June 2024 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | 1,117,900 |
| 18 June 2024 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | 3,098,500 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | 1,147,200 |
| 13 June 2024 | 1.61 | 1.70 | 1.60 | 1.67 | 1.67 | 6,261,500 |
| 12 June 2024 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 3,356,600 |
| 11 June 2024 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | 5,420,000 |
| 10 June 2024 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3,133,900 |
| 07 June 2024 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 809,900 |
| 06 June 2024 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 1,262,600 |
| 05 June 2024 | 1.45 | 1.57 | 1.45 | 1.55 | 1.55 | 6,088,900 |
| 04 June 2024 | 1.42 | 1.46 | 1.35 | 1.45 | 1.45 | 4,333,300 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | 2,430,400 |
| 31 May 2024 | 0.0425 Dividend | |||||
| 30 May 2024 | 1.59 | 1.59 | 1.54 | 1.58 | 1.54 | 1,518,800 |
| 29 May 2024 | 1.62 | 1.62 | 1.53 | 1.59 | 1.55 | 6,128,400 |
| 28 May 2024 | 1.51 | 1.66 | 1.51 | 1.62 | 1.58 | 12,879,900 |
| 24 May 2024 | 1.50 | 1.53 | 1.42 | 1.46 | 1.42 | 3,343,400 |
| 23 May 2024 | 1.50 | 1.54 | 1.48 | 1.50 | 1.46 | 3,329,100 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.45 | 1.52 | 1.40 | 1.50 | 1.46 | 3,076,900 |
| 20 May 2024 | 1.47 | 1.52 | 1.46 | 1.47 | 1.43 | 4,736,900 |
| 17 May 2024 | 1.35 | 1.46 | 1.28 | 1.45 | 1.41 | 5,990,100 |
| 16 May 2024 | 1.23 | 1.37 | 1.22 | 1.35 | 1.31 | 3,624,500 |
| 15 May 2024 | 1.20 | 1.23 | 1.20 | 1.22 | 1.19 | 1,169,500 |
| 14 May 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.17 | 1,057,300 |
| 13 May 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.15 | 565,600 |
| 10 May 2024 | 1.16 | 1.19 | 1.15 | 1.19 | 1.16 | 848,700 |
| 09 May 2024 | 1.13 | 1.16 | 1.13 | 1.16 | 1.13 | 749,100 |
| 08 May 2024 | 1.11 | 1.14 | 1.11 | 1.13 | 1.10 | 795,600 |
| 07 May 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | 515,100 |
| 06 May 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | 677,400 |
| 03 May 2024 | 1.08 | 1.11 | 1.08 | 1.10 | 1.07 | 616,100 |
| 02 May 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.05 | 707,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.07 | 394,300 |
| 29 Apr 2024 | 1.08 | 1.11 | 1.07 | 1.10 | 1.07 | 1,417,700 |
| 26 Apr 2024 | 1.07 | 1.08 | 1.06 | 1.08 | 1.05 | 406,100 |
| 25 Apr 2024 | 1.07 | 1.09 | 1.06 | 1.07 | 1.04 | 610,400 |
| 24 Apr 2024 | 1.05 | 1.08 | 1.05 | 1.07 | 1.04 | 2,193,500 |
| 23 Apr 2024 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | 719,200 |
| 22 Apr 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 570,500 |
| 19 Apr 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 0.99 | 1,084,700 |
| 18 Apr 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 0.99 | 645,800 |
| 17 Apr 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 655,400 |
| 16 Apr 2024 | 1.01 | 1.02 | 0.98 | 1.00 | 0.97 | 2,369,800 |
| 15 Apr 2024 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | 1,466,900 |
| 12 Apr 2024 | 1.04 | 1.05 | 1.02 | 1.03 | 1.00 | 740,100 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.04 | 1.05 | 1.03 | 1.03 | 1.00 | 370,500 |
| 08 Apr 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.00 | 485,600 |
| 05 Apr 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 374,500 |
| 04 Apr 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 1,115,500 |
| 03 Apr 2024 | 1.01 | 1.03 | 1.01 | 1.02 | 0.99 | 314,300 |
| 02 Apr 2024 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | 936,600 |
| 01 Apr 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 0.99 | 640,400 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.04 | 1.04 | 1.01 | 1.02 | 0.99 | 384,000 |
| 26 Mar 2024 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | 312,900 |
| 25 Mar 2024 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 198,600 |
| 22 Mar 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.00 | 757,000 |
| 21 Mar 2024 | 1.01 | 1.05 | 1.01 | 1.05 | 1.02 | 739,100 |
| 20 Mar 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | 594,700 |
| 19 Mar 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 504,000 |
| 18 Mar 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 0.97 | 1,278,500 |
| 15 Mar 2024 | 1.03 | 1.04 | 1.01 | 1.02 | 0.99 | 781,900 |
| 14 Mar 2024 | 1.00 | 1.04 | 1.00 | 1.02 | 0.99 | 2,731,000 |
| 13 Mar 2024 | 0.98 | 1.00 | 0.96 | 0.99 | 0.96 | 1,205,200 |
| 12 Mar 2024 | 0.96 | 0.98 | 0.96 | 0.96 | 0.93 | 266,000 |
| 11 Mar 2024 | 0.96 | 0.98 | 0.96 | 0.96 | 0.94 | 391,300 |
| 08 Mar 2024 | 0.95 | 0.97 | 0.95 | 0.96 | 0.94 | 366,800 |
| 07 Mar 2024 | 0.96 | 0.96 | 0.95 | 0.96 | 0.93 | 355,500 |
| 06 Mar 2024 | 0.97 | 0.97 | 0.94 | 0.95 | 0.92 | 826,600 |
| 05 Mar 2024 | 0.98 | 0.98 | 0.96 | 0.98 | 0.95 | 680,400 |
| 04 Mar 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.95 | 1,011,800 |
| 01 Mar 2024 | 0.98 | 0.98 | 0.96 | 0.98 | 0.95 | 1,422,200 |
| 29 Feb 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.94 | 2,530,900 |
| 28 Feb 2024 | 0.97 | 0.97 | 0.93 | 0.94 | 0.91 | 2,592,100 |
| 27 Feb 2024 | 1.00 | 1.02 | 0.96 | 0.98 | 0.95 | 6,391,300 |
| 26 Feb 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 0.97 | 3,483,500 |
| 23 Feb 2024 | 0.95 | 0.96 | 0.94 | 0.96 | 0.93 | 1,397,100 |
| 22 Feb 2024 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | 875,500 |
| 21 Feb 2024 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | 1,666,000 |
| 20 Feb 2024 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | 1,298,600 |
| 16 Feb 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.89 | 1,854,900 |
| 15 Feb 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.88 | 388,700 |
| 14 Feb 2024 | 0.92 | 0.92 | 0.90 | 0.91 | 0.89 | 240,800 |
| 13 Feb 2024 | 0.92 | 0.92 | 0.91 | 0.92 | 0.90 | 139,400 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.90 | 0.92 | 0.90 | 0.90 | 0.88 | 748,200 |
| 08 Feb 2024 | 0.89 | 0.90 | 0.89 | 0.90 | 0.88 | 176,400 |
| 07 Feb 2024 | 0.89 | 0.90 | 0.89 | 0.89 | 0.87 | 1,319,000 |
| 06 Feb 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.88 | 437,700 |
| 05 Feb 2024 | 0.91 | 0.93 | 0.89 | 0.91 | 0.89 | 849,300 |
| 02 Feb 2024 | 0.90 | 0.92 | 0.89 | 0.91 | 0.89 | 1,019,300 |
| 01 Feb 2024 | - | - | - | - | - | - |
| *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.