CI Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.850	2.890	2.850	2.880	2.349	58,700
2024-05-03	2.820	2.830	2.810	2.830	2.308	18,200
2024-05-02	2.810	2.810	2.810	2.810	2.292	4,000
2024-04-30	2.820	2.820	2.810	2.820	2.300	8,900
2024-04-29	2.830	2.830	2.830	2.830	2.308	100
2024-04-26	2.830	2.830	2.830	2.830	2.308	3,700
2024-04-25	2.810	2.810	2.810	2.810	2.292	500
2024-04-24	2.800	2.810	2.800	2.810	2.292	5,200
2024-04-23	2.810	2.810	2.770	2.810	2.292	8,600
2024-04-22	2.810	2.810	2.810	2.810	2.292	3,000
2024-04-19	2.800	2.890	2.800	2.810	2.292	68,000
2024-04-18	2.770	2.770	2.750	2.770	2.259	15,600
2024-04-17	2.790	2.820	2.760	2.760	2.251	25,000
2024-04-16	2.810	2.810	2.780	2.790	2.275	59,600
2024-04-15	2.830	2.830	2.820	2.820	2.300	7,000
2024-04-12	2.830	2.830	2.830	2.830	2.308	46,200
2024-04-09	2.820	2.820	2.820	2.820	2.300	23,200
2024-04-08	2.810	2.810	2.810	2.810	2.292	9,000
2024-04-05	2.810	2.810	2.810	2.810	2.292	6,100
2024-04-04	2.830	2.830	2.810	2.820	2.300	40,700
2024-04-03	2.830	2.840	2.830	2.830	2.308	53,000
2024-04-02	2.840	2.840	2.830	2.830	2.308	30,500
2024-04-01	2.830	2.830	2.830	2.830	2.308	17,800
2024-03-29	2.830	2.830	2.830	2.830	2.308	2,800
2024-03-27	2.840	2.840	2.830	2.830	2.308	21,300
2024-03-26	2.850	2.870	2.850	2.870	2.340	5,200
2024-03-25	2.850	2.850	2.830	2.830	2.308	9,100
2024-03-22	2.850	2.850	2.850	2.850	2.324	8,100
2024-03-21	2.880	2.900	2.850	2.850	2.324	70,300
2024-03-20	2.800	2.860	2.800	2.860	2.332	5,000
2024-03-19	2.800	2.800	2.800	2.800	2.283	3,000
2024-03-15	2.810	2.810	2.760	2.760	2.251	2,000
2024-03-14	2.810	2.810	2.800	2.800	2.283	2,300
2024-03-13	2.810	2.810	2.810	2.810	2.292	15,500
2024-03-11	2.860	2.870	2.860	2.870	2.340	4,500
2024-03-08	2.820	2.870	2.800	2.870	2.340	6,200
2024-03-07	2.800	2.800	2.800	2.800	2.283	14,000
2024-03-06	2.790	2.790	2.750	2.750	2.243	2,000
2024-03-04	2.760	2.790	2.750	2.790	2.275	16,800
2024-03-01	2.760	2.760	2.750	2.760	2.251	34,000
2024-02-29	2.790	2.790	2.740	2.780	2.267	94,900
2024-02-28	2.880	2.890	2.880	2.890	2.357	7,200
2024-02-27	2.900	2.900	2.900	2.900	2.365	11,000
2024-02-26	2.900	2.920	2.900	2.920	2.381	38,400
2024-02-23	2.890	2.900	2.890	2.900	2.365	9,000
2024-02-22	2.880	2.880	2.880	2.880	2.349	12,400
2024-02-21	2.890	2.890	2.880	2.880	2.349	31,800
2024-02-20	2.900	2.910	2.900	2.900	2.365	82,900
2024-02-19	2.900	2.900	2.890	2.890	2.357	12,200
2024-02-16	2.910	2.910	2.900	2.900	2.365	25,200
2024-02-15	2.940	2.940	2.900	2.910	2.373	51,500
2024-02-14	2.910	2.940	2.910	2.940	2.398	83,200
2024-02-13	2.900	2.900	2.900	2.900	2.365	11,100
2024-02-08	2.910	2.910	2.880	2.880	2.349	11,800
2024-02-07	2.880	2.880	2.870	2.870	2.340	5,300
2024-02-06	2.910	2.910	2.910	2.910	2.373	10,000
2024-02-05	2.910	2.920	2.910	2.920	2.381	2,000
2024-02-02	2.870	2.870	2.860	2.860	2.332	24,700
2024-01-31	2.910	2.910	2.910	2.910	2.373	8,300
2024-01-30	2.850	2.910	2.840	2.910	2.373	47,900

← NewerPage 10 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.1500 MYR
2025-09-18	0.2000 MYR
2024-09-27	0.2000 MYR
2023-09-21	0.1500 MYR
2022-09-23	0.1200 MYR
2021-10-26	0.1200 MYR
2020-10-27	0.1000 MYR
2019-10-30	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.