Kuala Lumpur - Delayed Quote MYR
Celcomdigi Berhad (6947.KL)
3.8900
+0.0200
+(0.52%)
At close: 4:50:02 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.8800 | 3.9400 | 3.8300 | 3.8900 | 3.8900 | 2,380,900 |
| May 8, 2025 | 3.8800 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 4,071,500 |
| May 7, 2025 | 3.7800 | 3.9200 | 3.7800 | 3.9100 | 3.9100 | 4,464,800 |
| May 6, 2025 | 3.8200 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 2,431,800 |
| May 5, 2025 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 1,231,500 |
| May 2, 2025 | 3.8200 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 1,816,600 |
| Apr 30, 2025 | 3.7800 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 2,812,600 |
| Apr 29, 2025 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 1,538,000 |
| Apr 28, 2025 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 1,734,000 |
| Apr 25, 2025 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 2,034,200 |
| Apr 24, 2025 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 1,249,400 |
| Apr 23, 2025 | 3.6700 | 3.7600 | 3.6700 | 3.7600 | 3.7600 | 4,325,400 |
| Apr 22, 2025 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 1,824,400 |
| Apr 21, 2025 | 3.5900 | 3.6700 | 3.5900 | 3.6700 | 3.6700 | 2,907,300 |
| Apr 18, 2025 | 3.5500 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 1,310,600 |
| Apr 17, 2025 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.5600 | 2,030,300 |
| Apr 16, 2025 | 3.5200 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 1,556,700 |
| Apr 15, 2025 | 3.5300 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 1,755,400 |
| Apr 14, 2025 | 3.5400 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 777,000 |
| Apr 11, 2025 | 3.3800 | 3.4800 | 3.3600 | 3.4400 | 3.4400 | 1,842,400 |
| Apr 10, 2025 | 3.4600 | 3.5300 | 3.4100 | 3.4400 | 3.4400 | 2,858,700 |
| Apr 9, 2025 | 3.4900 | 3.5600 | 3.3600 | 3.3900 | 3.3900 | 4,663,900 |
| Apr 8, 2025 | 3.5500 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 2,475,200 |
| Apr 7, 2025 | 3.5300 | 3.5900 | 3.4300 | 3.5800 | 3.5800 | 4,430,200 |
| Apr 4, 2025 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 819,400 |
| Apr 3, 2025 | 3.6000 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 494,700 |
| Apr 2, 2025 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 2,402,800 |
| Mar 28, 2025 | 3.5100 | 3.5500 | 3.4700 | 3.4800 | 3.4800 | 2,343,600 |
| Mar 27, 2025 | 3.4800 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 3,170,700 |
| Mar 26, 2025 | 3.4700 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 2,803,500 |
| Mar 25, 2025 | 3.3800 | 3.4800 | 3.3800 | 3.4500 | 3.4500 | 3,514,300 |
| Mar 24, 2025 | 3.3500 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 2,828,800 |
| Mar 21, 2025 | 3.4400 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 9,399,300 |
| Mar 20, 2025 | 3.5300 | 3.5300 | 3.4300 | 3.4400 | 3.4400 | 2,542,400 |
| Mar 19, 2025 | 3.5200 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 3,508,100 |
| Mar 17, 2025 | 3.5600 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 1,729,600 |
| Mar 14, 2025 | 0.037 Dividend | |||||
| Mar 14, 2025 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 3,237,900 |
| Mar 13, 2025 | 3.5400 | 3.5800 | 3.4900 | 3.5700 | 3.5330 | 3,592,100 |
| Mar 12, 2025 | 3.5400 | 3.5700 | 3.5100 | 3.5700 | 3.5330 | 3,018,000 |
| Mar 11, 2025 | 3.5300 | 3.5800 | 3.5000 | 3.5600 | 3.5231 | 1,294,800 |
| Mar 10, 2025 | 3.6000 | 3.6000 | 3.5200 | 3.5500 | 3.5132 | 3,238,000 |
| Mar 7, 2025 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.5231 | 2,057,400 |
| Mar 6, 2025 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5132 | 1,752,800 |
| Mar 5, 2025 | 3.6400 | 3.6600 | 3.5900 | 3.5900 | 3.5528 | 3,345,000 |
| Mar 4, 2025 | 3.6200 | 3.6600 | 3.5500 | 3.6600 | 3.6221 | 2,634,800 |
| Mar 3, 2025 | 3.6300 | 3.6600 | 3.5300 | 3.6500 | 3.6122 | 1,838,100 |
| Feb 28, 2025 | 3.5200 | 3.6900 | 3.4800 | 3.6900 | 3.6518 | 7,740,700 |
| Feb 27, 2025 | 3.5500 | 3.5700 | 3.5200 | 3.5200 | 3.4835 | 2,942,700 |
| Feb 26, 2025 | 3.4200 | 3.5700 | 3.4200 | 3.5700 | 3.5330 | 1,848,300 |
| Feb 25, 2025 | 3.4300 | 3.4700 | 3.4000 | 3.4600 | 3.4241 | 4,823,400 |
| Feb 24, 2025 | 3.4300 | 3.4700 | 3.4000 | 3.4600 | 3.4241 | 1,800,700 |
| Feb 21, 2025 | 3.3600 | 3.4300 | 3.3200 | 3.4300 | 3.3945 | 2,782,500 |
| Feb 20, 2025 | 3.3900 | 3.4200 | 3.3100 | 3.3600 | 3.3252 | 3,972,500 |
| Feb 19, 2025 | 3.4000 | 3.4200 | 3.3700 | 3.3900 | 3.3549 | 5,381,700 |
| Feb 18, 2025 | 3.5000 | 3.5100 | 3.3800 | 3.4000 | 3.3648 | 3,649,400 |
| Feb 17, 2025 | 3.5500 | 3.6100 | 3.4800 | 3.5000 | 3.4637 | 4,454,600 |
| Feb 14, 2025 | 3.8500 | 3.8500 | 3.5300 | 3.5400 | 3.5033 | 7,545,800 |
| Feb 13, 2025 | 3.9200 | 3.9600 | 3.8400 | 3.8700 | 3.8299 | 4,518,900 |
| Feb 12, 2025 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.8893 | 3,458,700 |
| Feb 10, 2025 | 3.7900 | 3.8200 | 3.7800 | 3.8000 | 3.7606 | 1,164,300 |
| Feb 7, 2025 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7408 | 884,000 |
| Feb 6, 2025 | 3.7700 | 3.8200 | 3.7200 | 3.8200 | 3.7804 | 2,262,400 |
| Feb 5, 2025 | 3.7100 | 3.7700 | 3.7100 | 3.7600 | 3.7210 | 1,440,600 |
| Feb 4, 2025 | 3.7700 | 3.7700 | 3.6900 | 3.7200 | 3.6814 | 2,111,500 |
| Feb 3, 2025 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.7309 | 1,062,400 |
| Jan 31, 2025 | 3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.7111 | 1,875,400 |
| Jan 28, 2025 | 3.7300 | 3.7700 | 3.7300 | 3.7500 | 3.7111 | 607,000 |
| Jan 27, 2025 | 3.7700 | 3.7900 | 3.7400 | 3.7900 | 3.7507 | 939,200 |
| Jan 24, 2025 | 3.7500 | 3.7700 | 3.7200 | 3.7700 | 3.7309 | 2,010,500 |
| Jan 23, 2025 | 3.7400 | 3.7700 | 3.7200 | 3.7200 | 3.6814 | 1,414,300 |
| Jan 22, 2025 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7408 | 1,378,200 |
| Jan 21, 2025 | 3.7300 | 3.7600 | 3.7100 | 3.7600 | 3.7210 | 1,410,400 |
| Jan 20, 2025 | 3.6800 | 3.7500 | 3.6800 | 3.7400 | 3.7012 | 1,786,500 |
| Jan 17, 2025 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.6814 | 3,415,500 |
| Jan 16, 2025 | 3.7200 | 3.7500 | 3.6800 | 3.7300 | 3.6913 | 2,576,800 |
| Jan 15, 2025 | 3.6800 | 3.7200 | 3.6200 | 3.7200 | 3.6814 | 2,262,700 |
| Jan 14, 2025 | 3.6400 | 3.7200 | 3.6400 | 3.6800 | 3.6419 | 2,988,900 |
| Jan 13, 2025 | 3.6700 | 3.7100 | 3.6600 | 3.6800 | 3.6419 | 3,777,600 |
| Jan 10, 2025 | 3.6400 | 3.6700 | 3.6200 | 3.6700 | 3.6320 | 1,464,300 |
| Jan 9, 2025 | 3.6100 | 3.6700 | 3.6100 | 3.6600 | 3.6221 | 1,521,900 |
| Jan 8, 2025 | 3.6700 | 3.6700 | 3.6000 | 3.6100 | 3.5726 | 2,211,200 |
| Jan 7, 2025 | 3.6500 | 3.7100 | 3.6200 | 3.6600 | 3.6221 | 3,733,200 |
| Jan 6, 2025 | 3.7000 | 3.7100 | 3.6500 | 3.6500 | 3.6122 | 3,356,300 |
| Jan 3, 2025 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.6617 | 1,489,700 |
| Jan 2, 2025 | 3.6100 | 3.6800 | 3.6000 | 3.6500 | 3.6122 | 1,226,400 |
| Dec 31, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.5825 | 2,730,200 |
| Dec 30, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.7000 | 3.6617 | 2,278,100 |
| Dec 27, 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6500 | 3.6122 | 2,013,700 |
| Dec 26, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.5528 | 321,500 |
| Dec 24, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5800 | 3.5429 | 327,600 |
| Dec 23, 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5132 | 3,154,000 |
| Dec 20, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5400 | 3.5033 | 3,607,800 |
| Dec 19, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.6100 | 3.5726 | 2,642,400 |
| Dec 18, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.5627 | 1,909,500 |
| Dec 17, 2024 | 3.5900 | 3.6200 | 3.5500 | 3.6000 | 3.5627 | 1,973,800 |
| Dec 16, 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5528 | 2,663,300 |
| Dec 13, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5500 | 3.5132 | 7,176,700 |
| Dec 12, 2024 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | 3.5330 | 6,660,500 |
| Dec 11, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | 3.6023 | 2,437,800 |
| Dec 10, 2024 | 3.6500 | 3.6600 | 3.5900 | 3.6400 | 3.6023 | 2,677,100 |
| Dec 9, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6122 | 1,838,300 |
| Dec 6, 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6700 | 3.6320 | 1,787,600 |
| Dec 5, 2024 | 0.036 Dividend | |||||
| Dec 5, 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6900 | 3.6518 | 2,261,700 |
| Dec 4, 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7000 | 3.6260 | 2,614,000 |
| Dec 3, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6700 | 3.5966 | 3,595,600 |
| Dec 2, 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.5770 | 4,666,500 |
| Nov 29, 2024 | 3.5900 | 3.6000 | 3.5600 | 3.5800 | 3.5084 | 2,992,000 |
| Nov 28, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5182 | 2,752,500 |
| Nov 27, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5182 | 3,524,300 |
| Nov 26, 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5084 | 3,323,000 |
| Nov 25, 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5500 | 3.4790 | 26,513,900 |
| Nov 22, 2024 | 3.5600 | 3.5900 | 3.5200 | 3.5600 | 3.4888 | 3,661,600 |
| Nov 21, 2024 | 3.5300 | 3.5600 | 3.4900 | 3.5500 | 3.4790 | 4,442,900 |
| Nov 20, 2024 | 3.4100 | 3.5400 | 3.3800 | 3.5300 | 3.4594 | 8,994,200 |
| Nov 19, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.3320 | 7,593,800 |
| Nov 18, 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3700 | 3.3026 | 3,285,000 |
| Nov 15, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.2634 | 1,705,600 |
| Nov 14, 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.2536 | 3,513,700 |
| Nov 13, 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.1948 | 1,990,100 |
| Nov 12, 2024 | 3.3100 | 3.3200 | 3.2600 | 3.2800 | 3.2144 | 2,896,300 |
| Nov 11, 2024 | 3.3400 | 3.3500 | 3.2900 | 3.3100 | 3.2438 | 1,198,600 |
| Nov 8, 2024 | 3.3600 | 3.3700 | 3.3100 | 3.3400 | 3.2732 | 1,245,400 |
| Nov 7, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3500 | 3.2830 | 3,450,600 |
| Nov 6, 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.3320 | 1,742,800 |
| Nov 5, 2024 | 3.3800 | 3.4300 | 3.3700 | 3.4000 | 3.3320 | 1,769,900 |
| Nov 4, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3800 | 3.3124 | 3,360,600 |
| Nov 1, 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.3026 | 3,724,400 |
| Oct 30, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.3418 | 6,149,800 |
| Oct 29, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.4900 | 3.4202 | 2,143,700 |
| Oct 28, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4700 | 3.4006 | 1,968,900 |
| Oct 25, 2024 | 3.5600 | 3.5600 | 3.4300 | 3.4500 | 3.3810 | 4,961,500 |
| Oct 24, 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.4986 | 3,839,300 |
| Oct 23, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5084 | 1,163,100 |
| Oct 22, 2024 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.5280 | 2,718,600 |
| Oct 21, 2024 | 3.5900 | 3.6000 | 3.5500 | 3.5700 | 3.4986 | 2,602,000 |
| Oct 18, 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.5280 | 2,101,800 |
| Oct 17, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5800 | 3.5084 | 2,514,000 |
| Oct 16, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5700 | 3.4986 | 2,426,800 |
| Oct 15, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.5574 | 3,358,400 |
| Oct 14, 2024 | 3.5600 | 3.6300 | 3.5600 | 3.6100 | 3.5378 | 3,283,300 |
| Oct 11, 2024 | 3.5900 | 3.6400 | 3.5600 | 3.5600 | 3.4888 | 1,094,000 |
| Oct 10, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.5900 | 3.5182 | 2,649,700 |
| Oct 9, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.4594 | 3,937,000 |
| Oct 8, 2024 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | 3.5084 | 2,946,800 |
| Oct 7, 2024 | 3.6200 | 3.6700 | 3.5800 | 3.6700 | 3.5966 | 3,636,800 |
| Oct 4, 2024 | 3.7000 | 3.7100 | 3.6100 | 3.6200 | 3.5476 | 4,105,000 |
| Oct 3, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6358 | 704,300 |
| Oct 2, 2024 | 3.7300 | 3.7400 | 3.6500 | 3.7400 | 3.6652 | 3,184,100 |
| Oct 1, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7400 | 3.6652 | 1,163,900 |
| Sep 30, 2024 | 3.7200 | 3.7500 | 3.7100 | 3.7200 | 3.6456 | 3,330,800 |
| Sep 27, 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7200 | 3.6456 | 1,928,100 |
| Sep 26, 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.6750 | 3,246,200 |
| Sep 25, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7500 | 3.6750 | 2,673,900 |
| Sep 24, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7200 | 3.6456 | 1,842,300 |
| Sep 23, 2024 | 3.6700 | 3.7400 | 3.6600 | 3.7200 | 3.6456 | 2,991,800 |
| Sep 20, 2024 | 3.8100 | 3.8100 | 3.6700 | 3.6700 | 3.5966 | 6,812,400 |
| Sep 19, 2024 | 3.7200 | 3.8100 | 3.6600 | 3.8000 | 3.7240 | 5,855,200 |
| Sep 18, 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7500 | 3.6750 | 2,128,100 |
| Sep 17, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.6848 | 1,105,100 |
| Sep 13, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7000 | 3.6260 | 2,515,400 |
| Sep 12, 2024 | 3.7600 | 3.7900 | 3.6900 | 3.7300 | 3.6554 | 3,647,400 |
| Sep 11, 2024 | 3.7300 | 3.7700 | 3.6600 | 3.7600 | 3.6848 | 4,080,700 |
| Sep 10, 2024 | 3.7000 | 3.7400 | 3.6000 | 3.7000 | 3.6260 | 4,496,200 |
| Sep 9, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7100 | 3.6358 | 2,675,600 |
| Sep 6, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6600 | 3.5868 | 4,867,300 |
| Sep 5, 2024 | 0.035 Dividend | |||||
| Sep 5, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.6456 | 2,773,100 |
| Sep 4, 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7500 | 3.6407 | 2,658,100 |
| Sep 3, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6116 | 5,682,400 |
| Sep 2, 2024 | 3.8500 | 3.8500 | 3.7700 | 3.8200 | 3.7087 | 2,297,800 |
| Aug 30, 2024 | 3.8300 | 3.8700 | 3.7900 | 3.8700 | 3.7572 | 11,143,500 |
| Aug 29, 2024 | 3.7600 | 3.8700 | 3.7000 | 3.8300 | 3.7184 | 9,034,000 |
| Aug 28, 2024 | 3.6300 | 3.7800 | 3.6200 | 3.7500 | 3.6407 | 9,304,700 |
| Aug 27, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6100 | 3.5048 | 3,377,100 |
| Aug 26, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.4271 | 3,773,500 |
| Aug 23, 2024 | 3.5400 | 3.5600 | 3.5100 | 3.5400 | 3.4368 | 2,888,500 |
| Aug 22, 2024 | 3.5400 | 3.5700 | 3.5100 | 3.5300 | 3.4271 | 3,831,000 |
| Aug 21, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5300 | 3.4271 | 3,250,900 |
| Aug 20, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.5500 | 3.4466 | 10,432,500 |
| Aug 19, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.4951 | 6,206,400 |
| Aug 16, 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7600 | 3.6504 | 6,722,700 |
| Aug 15, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.8000 | 3.6893 | 4,893,600 |
| Aug 14, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8400 | 3.7281 | 5,748,700 |
| Aug 13, 2024 | 3.7700 | 3.8200 | 3.7200 | 3.8100 | 3.6990 | 5,819,400 |
| Aug 12, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.7700 | 3.6601 | 8,930,300 |
| Aug 9, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6500 | 3.5436 | 9,120,100 |
| Aug 8, 2024 | 3.6500 | 3.7200 | 3.6100 | 3.6800 | 3.5728 | 4,887,600 |
| Aug 7, 2024 | 3.5800 | 3.6800 | 3.5400 | 3.6500 | 3.5436 | 7,885,500 |
| Aug 6, 2024 | 3.5000 | 3.6100 | 3.4200 | 3.5800 | 3.4757 | 7,486,200 |
| Aug 5, 2024 | 3.6900 | 3.7000 | 3.5100 | 3.5100 | 3.4077 | 2,677,400 |
| Aug 2, 2024 | 3.7300 | 3.7500 | 3.6700 | 3.7300 | 3.6213 | 7,276,300 |
| Aug 1, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7500 | 3.6407 | 3,292,600 |
| Jul 31, 2024 | 3.7500 | 3.8300 | 3.7500 | 3.8000 | 3.6893 | 7,106,400 |
| Jul 30, 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.6504 | 1,610,700 |
| Jul 29, 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7600 | 3.6504 | 2,036,900 |
| Jul 26, 2024 | 3.7100 | 3.7400 | 3.7000 | 3.7100 | 3.6019 | 3,433,500 |
| Jul 25, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.6116 | 2,598,600 |
| Jul 24, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7100 | 3.6019 | 1,141,200 |
| Jul 23, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.6116 | 3,015,000 |
| Jul 22, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.7000 | 3.5922 | 3,513,700 |
| Jul 19, 2024 | 3.7300 | 3.7700 | 3.6700 | 3.7100 | 3.6019 | 6,670,300 |
| Jul 18, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7300 | 3.6213 | 2,286,600 |
| Jul 17, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7000 | 3.5922 | 3,688,600 |
| Jul 16, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6000 | 3.4951 | 4,886,800 |
| Jul 15, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6800 | 3.5728 | 1,489,300 |
| Jul 12, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.4951 | 4,241,100 |
| Jul 11, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.4854 | 6,035,600 |
| Jul 10, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.4854 | 3,256,000 |
| Jul 9, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | 3.4660 | 4,344,400 |
| Jul 5, 2024 | 3.6200 | 3.6300 | 3.5500 | 3.5500 | 3.4466 | 2,177,300 |
| Jul 4, 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6200 | 3.5145 | 2,192,900 |
| Jul 3, 2024 | 3.5500 | 3.6500 | 3.5400 | 3.6400 | 3.5339 | 2,641,400 |
| Jul 2, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5400 | 3.4368 | 10,158,200 |
| Jul 1, 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6900 | 3.5825 | 6,047,600 |
| Jun 28, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.6800 | 3.5728 | 11,439,700 |
| Jun 27, 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.3689 | 3,320,400 |
| Jun 26, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5400 | 3.4368 | 1,705,800 |
| Jun 25, 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5500 | 3.4466 | 3,675,300 |
| Jun 24, 2024 | 3.6300 | 3.6600 | 3.5300 | 3.5700 | 3.4660 | 7,686,000 |
| Jun 21, 2024 | 3.7100 | 3.7400 | 3.6100 | 3.6100 | 3.5048 | 9,130,400 |
| Jun 20, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7100 | 3.6019 | 2,071,600 |
| Jun 19, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.6116 | 2,868,700 |
| Jun 18, 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7200 | 3.6116 | 1,179,300 |
| Jun 14, 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7200 | 3.6116 | 2,075,200 |
| Jun 13, 2024 | 0.035 Dividend | |||||
| Jun 13, 2024 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | 3.5728 | 4,563,100 |
| Jun 12, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.7800 | 3.6359 | 2,641,200 |
| Jun 11, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8100 | 3.6647 | 2,969,000 |
| Jun 10, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8400 | 3.6936 | 2,292,000 |
| Jun 7, 2024 | 3.8800 | 3.9000 | 3.7900 | 3.8100 | 3.6647 | 5,579,900 |
| Jun 6, 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.7224 | 2,382,100 |
| Jun 5, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8900 | 3.7417 | 4,451,300 |
| Jun 4, 2024 | 3.8100 | 3.9100 | 3.8000 | 3.8700 | 3.7224 | 5,794,800 |
| May 31, 2024 | 3.9100 | 3.9600 | 3.8100 | 3.8100 | 3.6647 | 16,867,500 |
| May 30, 2024 | 3.8700 | 3.9400 | 3.8300 | 3.8900 | 3.7417 | 4,355,200 |
| May 29, 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8600 | 3.7128 | 5,518,900 |
| May 28, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 3.8475 | 4,310,100 |
| May 27, 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 3.9244 | 1,192,300 |
| May 24, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0500 | 3.8956 | 1,773,400 |
| May 23, 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 3.9052 | 2,753,000 |
| May 21, 2024 | 4.1700 | 4.1700 | 4.0400 | 4.0600 | 3.9052 | 3,800,300 |
| May 20, 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1600 | 4.0014 | 1,623,000 |
| May 17, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 3.9052 | 2,080,100 |
| May 16, 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.8860 | 2,401,900 |
| May 15, 2024 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 3.9148 | 1,252,200 |
| May 14, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0700 | 3.9148 | 6,842,800 |
| May 13, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 3.9244 | 1,802,100 |
| May 10, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1100 | 3.9533 | 2,123,100 |
| May 9, 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 3.9437 | 2,063,200 |
Related Tickers
6012.KL Maxis Berhad
3.7800
+1.34%
6888.KL Axiata Group Berhad
2.1400
+0.47%
4863.KL Telekom Malaysia Berhad
6.98
-0.29%
5031.KL TIME dotCom Berhad
5.30
-0.19%
0195.KL Binasat Communications Berhad
0.1400
-3.45%
0172.KL OCK Group Berhad
0.4000
-2.44%
DNET.JK PT Indoritel Makmur Internasional Tbk.
10,300.00
+1.98%
0165.KL XOX Berhad
0.4000
-1.23%
TBIG.JK PT Tower Bersama Infrastructure Tbk
2,060.00
-1.90%
0032.KL REDtone Digital Berhad
0.5950
-0.83%