CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 1.170
0.00 (0.00%)
At close: Oct 27, 2025
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 127,500 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 128,100 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 253,400 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 307,300 |
| Oct 21, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 285,800 |
| Oct 17, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 254,000 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 167,600 |
| Oct 15, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 110,200 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 233,000 |
| Oct 13, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 439,300 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 76,000 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 145,500 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 11,600 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 133,300 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 156,200 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 82,800 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 129,900 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 375,200 |
| Sep 30, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 148,700 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 104,400 |
| Sep 26, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 207,600 |
| Sep 25, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 133,800 |
| Sep 24, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 37,300 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 232,000 |
| Sep 22, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 136,800 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 96,400 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 146,700 |
| Sep 17, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 136,100 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 211,100 |
| Sep 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 20,700 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 659,700 |
| Sep 9, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 361,600 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 363,900 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 536,600 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 832,000 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 1,467,100 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 559,000 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 183,600 |
| Aug 27, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 105,600 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 73,500 |
| Aug 25, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 142,700 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 123,600 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 55,300 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 114,100 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 148,100 |
| Aug 18, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,041,600 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 214,700 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 343,100 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 98,900 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 115,800 |