Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.610
+0.020 (0.56%)
At close: Oct 30, 2025
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 0.56% | 3,548,400 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.37% | 2,586,900 |
| Oct 28, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | - | 2,840,600 |
| Oct 27, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | 1.68% | 1,796,900 |
| Oct 24, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | -0.56% | 1,521,200 |
| Oct 23, 2025 | 3.66 | 3.68 | 3.57 | 3.60 | 3.60 | -1.64% | 2,314,200 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.66 | -1.35% | 926,500 |
| Oct 21, 2025 | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | 0.54% | 2,677,300 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 2,613,500 |
| Oct 16, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 1,864,500 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | 0.55% | 2,448,800 |
| Oct 14, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.83% | 3,206,100 |
| Oct 13, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.82% | 1,741,700 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.35% | 1,416,900 |
| Oct 9, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 2,191,900 |
| Oct 8, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 1,865,500 |
| Oct 7, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 1,780,500 |
| Oct 6, 2025 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | 0.82% | 2,353,100 |
| Oct 3, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.54% | 4,930,800 |
| Oct 2, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 5,008,900 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 2,003,900 |
| Sep 30, 2025 | 3.72 | 3.72 | 3.65 | 3.70 | 3.70 | - | 5,020,800 |
| Sep 29, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 2,898,000 |
| Sep 26, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | - | 1,494,000 |
| Sep 25, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 2,909,700 |
| Sep 24, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 1,150,600 |
| Sep 23, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -0.80% | 700,100 |
| Sep 22, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -1.06% | 1,234,300 |
| Sep 19, 2025 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | 1.88% | 3,360,300 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | -0.80% | 1,488,000 |
| Sep 17, 2025 | 3.67 | 3.75 | 3.61 | 3.75 | 3.75 | 2.18% | 3,802,000 |
| Sep 12, 2025 | 3.66 | 3.71 | 3.66 | 3.67 | 3.67 | 0.27% | 1,298,300 |
| Sep 11, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -1.08% | 1,349,400 |
| Sep 10, 2025 | 3.67 | 3.70 | 3.65 | 3.70 | 3.66 | 0.54% | 1,714,700 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.64 | - | 1,656,600 |
| Sep 8, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.64 | -1.08% | 775,900 |
| Sep 4, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.68 | 1.36% | 1,652,600 |
| Sep 3, 2025 | 3.67 | 3.69 | 3.66 | 3.67 | 3.63 | -1.08% | 1,192,400 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.65 | 3.71 | 3.67 | 0.82% | 2,700,100 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.61 | 3.68 | 3.64 | -0.54% | 6,410,400 |
| Aug 28, 2025 | 3.65 | 3.72 | 3.64 | 3.70 | 3.66 | 1.37% | 3,459,300 |
| Aug 27, 2025 | 3.65 | 3.67 | 3.61 | 3.65 | 3.61 | - | 3,568,000 |
| Aug 26, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.61 | -1.88% | 13,138,700 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.68 | 0.54% | 3,444,900 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.61 | 3.70 | 3.66 | 1.93% | 4,675,400 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.60 | 3.63 | 3.59 | -1.89% | 4,698,400 |
| Aug 20, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.66 | - | 3,606,400 |
| Aug 19, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.66 | -2.12% | 4,941,400 |
| Aug 18, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.74 | 0.27% | 2,989,600 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.73 | -1.82% | 1,663,500 |