Comintel Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.090	2.100	2.050	2.100	2.066	250,700
2026-07-24	2.100	2.110	2.070	2.100	2.066	335,000
2026-07-23	2.120	2.120	2.120	2.120	2.086	124,900
2026-07-22	2.110	2.120	2.110	2.120	2.086	138,000
2026-07-21	2.120	2.130	2.100	2.110	2.076	317,900
2026-07-20	2.120	2.130	2.110	2.120	2.086	166,700
2026-07-17	2.130	2.130	2.100	2.120	2.086	157,700
2026-07-16	2.140	2.140	2.110	2.110	2.076	110,500
2026-07-15	2.140	2.140	2.100	2.140	2.106	185,100
2026-07-14	2.140	2.140	2.120	2.140	2.106	318,800
2026-07-13	2.140	2.140	2.130	2.140	2.106	150,100
2026-07-10	2.130	2.140	2.130	2.140	2.106	383,900
2026-07-09	2.120	2.130	2.120	2.130	2.096	72,300
2026-07-08	2.120	2.130	2.110	2.120	2.086	92,300
2026-07-07	2.140	2.140	2.100	2.130	2.096	173,000
2026-07-06	2.130	2.160	2.100	2.140	2.106	360,400
2026-07-03	2.080	2.170	2.080	2.130	2.096	1,025,600
2026-07-02	2.050	2.080	2.050	2.060	2.027	397,900
2026-07-01	2.060	2.060	2.010	2.020	1.987	1,005,600
2026-06-30	2.020	2.060	1.990	2.060	2.027	1,539,300
2026-06-29	2.000	2.010	1.980	2.010	1.978	35,500
2026-06-26	1.990	2.000	1.980	2.000	1.968	127,700
2026-06-25	1.990	2.010	1.970	2.000	1.968	322,600
2026-06-24	2.000	2.000	1.990	1.990	1.958	24,000
2026-06-23	2.000	2.050	1.990	2.010	1.978	243,400
2026-06-22	2.020	2.040	1.990	2.000	1.968	323,000
2026-06-19	1.980	2.050	1.980	2.020	1.987	311,700
2026-06-18	1.960	1.980	1.960	1.980	1.948	237,100
2026-06-16	1.960	1.960	1.950	1.960	1.928	95,700
2026-06-15	1.950	1.950	1.950	1.950	1.919	207,500
2026-06-12	1.960	1.960	1.930	1.950	1.919	135,400
2026-06-11	1.930	1.940	1.920	1.930	1.899	162,000
2026-06-10	1.950	1.950	1.910	1.910	1.879	201,700
2026-06-09	1.930	1.950	1.920	1.950	1.919	415,600
2026-06-08	1.910	1.940	1.910	1.930	1.899	123,900
2026-06-05	1.930	1.940	1.900	1.900	1.869	144,400
2026-06-04	1.920	1.940	1.920	1.920	1.889	63,000
2026-06-03	1.960	1.960	1.880	1.930	1.899	275,300
2026-05-29	1.940	1.960	1.910	1.960	1.928	213,500
2026-05-28	1.920	1.940	1.920	1.940	1.909	115,500
2026-05-26	1.940	1.940	1.910	1.930	1.899	92,500
2026-05-25	1.900	1.940	1.900	1.940	1.909	138,300
2026-05-22	1.890	1.910	1.890	1.900	1.869	245,600
2026-05-21	1.890	1.900	1.890	1.890	1.860	246,100
2026-05-20	1.890	1.900	1.880	1.890	1.860	2,113,500
2026-05-19	1.900	1.900	1.890	1.890	1.860	57,500
2026-05-18	1.890	1.900	1.890	1.890	1.860	514,200
2026-05-15	1.920	1.920	1.890	1.890	1.860	715,600
2026-05-14	1.930	1.930	1.900	1.920	1.889	326,400
2026-05-13	1.890	1.910	1.890	1.910	1.879	4,665,800
2026-05-12	1.910	1.920	1.890	1.890	1.860	872,300
2026-05-11	1.930	1.930	1.910	1.910	1.879	651,600
2026-05-08	1.930	1.930	1.900	1.930	1.899	2,620,200
2026-05-07	1.920	1.930	1.910	1.930	1.899	1,275,300
2026-05-06	1.940	1.950	1.920	1.920	1.889	470,900
2026-05-05	1.930	1.980	1.920	1.940	1.909	3,040,800
2026-05-04	1.970	1.980	1.930	1.930	1.899	583,200
2026-04-30	1.930	1.980	1.910	1.980	1.948	684,200
2026-04-29	1.920	1.960	1.920	1.930	1.899	499,500
2026-04-28	1.980	1.980	1.920	1.920	1.889	371,100

← NewerPage 2 of 3 · 123 trading daysOlder →

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.