CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 1.150
-0.040 (-3.36%)
At close: Sep 2, 2025
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 159,700 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 85,300 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 286,500 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 31,300 |
| Aug 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 69,100 |
| Aug 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 62,700 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 100,500 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 16,800 |
| Jul 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 16,000 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 188,700 |
| Jul 25, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 136,900 |
| Jul 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 232,100 |
| Jul 23, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 224,100 |
| Jul 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 83,800 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 128,600 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 25,600 |
| Jul 17, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 242,000 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 30,500 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 43,900 |
| Jul 14, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 122,300 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 21,500 |
| Jul 10, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 458,800 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 329,700 |
| Jul 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 135,000 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 32,400 |
| Jul 4, 2025 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 119,800 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 42,000 |
| Jul 2, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 258,500 |
| Jul 1, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 5,300 |
| Jun 30, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 311,600 |
| Jun 26, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 84,100 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 23,200 |
| Jun 24, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 9,200 |
| Jun 23, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 162,400 |
| Jun 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 117,300 |