Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.310
-0.020 (-0.60%)
At close: Dec 16, 2025
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | 0.91% | 1,957,200 |
| Dec 12, 2025 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | - | 1,426,300 |
| Dec 11, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 1.85% | 1,926,800 |
| Dec 10, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.31% | 2,357,600 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -0.92% | 2,493,900 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.23 | 3.26 | 3.22 | -0.61% | 2,555,300 |
| Dec 5, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.24 | -0.30% | 2,719,800 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.25 | -0.90% | 5,075,000 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.28 | 3.32 | 3.28 | -2.06% | 6,259,400 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.35 | 1.80% | 9,074,600 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.29 | 1.52% | 8,551,100 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.26 | 3.28 | 3.24 | -1.80% | 6,032,000 |
| Nov 27, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.30 | -0.89% | 3,102,500 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.33 | 0.60% | 4,009,900 |
| Nov 25, 2025 | 3.38 | 3.41 | 3.35 | 3.35 | 3.31 | -0.59% | 3,166,900 |
| Nov 24, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.33 | 0.30% | 20,035,300 |
| Nov 21, 2025 | 3.39 | 3.40 | 3.34 | 3.36 | 3.32 | -0.88% | 2,571,200 |
| Nov 20, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.35 | - | 3,665,800 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.35 | -2.31% | 5,481,300 |
| Nov 18, 2025 | 3.61 | 3.61 | 3.47 | 3.47 | 3.43 | -3.88% | 10,146,000 |
| Nov 17, 2025 | 3.63 | 3.65 | 3.61 | 3.61 | 3.57 | -0.28% | 6,470,900 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.58 | - | 2,383,600 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.58 | -1.09% | 3,728,300 |
| Nov 12, 2025 | 3.71 | 3.75 | 3.65 | 3.66 | 3.62 | -1.35% | 2,499,900 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.70 | 3.71 | 3.67 | 0.54% | 2,386,300 |
| Nov 10, 2025 | 3.70 | 3.76 | 3.69 | 3.69 | 3.65 | -0.27% | 9,258,500 |
| Nov 7, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.66 | 0.27% | 1,547,400 |
| Nov 6, 2025 | 3.68 | 3.71 | 3.68 | 3.69 | 3.65 | 0.27% | 3,619,700 |
| Nov 5, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.64 | 0.55% | 1,643,500 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.62 | 0.27% | 4,119,400 |
| Nov 3, 2025 | 3.60 | 3.65 | 3.59 | 3.65 | 3.61 | 1.39% | 1,514,400 |
| Oct 31, 2025 | 3.60 | 3.63 | 3.59 | 3.60 | 3.56 | -0.28% | 2,118,600 |
| Oct 30, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.57 | 0.56% | 3,548,400 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.55 | -1.37% | 2,586,900 |
| Oct 28, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.60 | - | 2,840,600 |
| Oct 27, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.60 | 1.68% | 1,796,900 |
| Oct 24, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.54 | -0.56% | 1,521,200 |
| Oct 23, 2025 | 3.66 | 3.68 | 3.57 | 3.60 | 3.56 | -1.64% | 2,314,200 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.62 | -1.35% | 926,500 |
| Oct 21, 2025 | 3.72 | 3.74 | 3.69 | 3.71 | 3.67 | 0.54% | 2,677,300 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.69 | 3.65 | -0.27% | 2,613,500 |
| Oct 16, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.66 | 0.54% | 1,864,500 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.64 | 0.55% | 2,448,800 |
| Oct 14, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.62 | 0.83% | 3,206,100 |
| Oct 13, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.59 | -0.82% | 1,741,700 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.62 | -1.35% | 1,416,900 |
| Oct 9, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.67 | 0.27% | 2,191,900 |
| Oct 8, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.66 | 1.09% | 1,865,500 |
| Oct 7, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.62 | -0.81% | 1,780,500 |
| Oct 6, 2025 | 3.65 | 3.71 | 3.65 | 3.69 | 3.65 | 0.82% | 2,353,100 |