Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.060
-0.060 (-1.92%)
At close: Mar 19, 2026
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.10 | 3.14 | 3.05 | 3.06 | 3.06 | -1.92% | 10,357,600 |
| Mar 18, 2026 | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 3,312,600 |
| Mar 17, 2026 | 3.20 | 3.22 | 3.13 | 3.14 | 3.14 | -1.57% | 4,384,600 |
| Mar 16, 2026 | 3.18 | 3.23 | 3.18 | 3.19 | 3.19 | 0.31% | 3,473,700 |
| Mar 13, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | - | 3,481,000 |
| Mar 12, 2026 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -1.85% | 3,786,400 |
| Mar 11, 2026 | 3.23 | 3.27 | 3.22 | 3.24 | 3.20 | 0.62% | 1,771,100 |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.18 | 1.26% | 3,796,500 |
| Mar 9, 2026 | 3.17 | 3.20 | 3.14 | 3.18 | 3.14 | -1.24% | 6,643,100 |
| Mar 6, 2026 | 3.21 | 3.22 | 3.18 | 3.22 | 3.18 | 0.31% | 3,814,000 |
| Mar 5, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.17 | 1.26% | 3,787,600 |
| Mar 4, 2026 | 3.18 | 3.22 | 3.17 | 3.17 | 3.13 | -0.94% | 2,705,600 |
| Mar 3, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.16 | 1.27% | 3,399,600 |
| Mar 2, 2026 | 3.17 | 3.19 | 3.14 | 3.16 | 3.12 | -0.94% | 6,730,200 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.15 | -2.15% | 13,925,200 |
| Feb 26, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.22 | 0.31% | 7,086,900 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.21 | -0.31% | 2,796,100 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.22 | -0.31% | 6,196,000 |
| Feb 23, 2026 | 3.19 | 3.27 | 3.17 | 3.27 | 3.23 | 2.51% | 5,020,900 |
| Feb 20, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.15 | 0.31% | 3,105,500 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.14 | 1.27% | 3,206,100 |
| Feb 16, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.11 | -1.57% | 3,500,700 |
| Feb 13, 2026 | 3.20 | 3.24 | 3.18 | 3.19 | 3.15 | -0.62% | 3,941,100 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.19 | 3.21 | 3.17 | -1.23% | 4,332,100 |
| Feb 11, 2026 | 3.25 | 3.27 | 3.17 | 3.25 | 3.21 | 0.62% | 7,582,500 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.19 | -0.31% | 2,053,700 |
| Feb 9, 2026 | 3.19 | 3.25 | 3.17 | 3.24 | 3.20 | 2.21% | 4,374,700 |
| Feb 6, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.13 | -0.94% | 4,403,100 |
| Feb 5, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.16 | -1.54% | 3,205,900 |
| Feb 4, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.21 | 0.31% | 3,429,600 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.24 | 3.24 | 3.20 | -0.61% | 2,156,200 |
| Jan 30, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.22 | - | 5,812,600 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.22 | -1.21% | 3,462,600 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.26 | - | 3,774,200 |
| Jan 27, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.26 | -1.20% | 6,688,600 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.30 | -0.60% | 5,422,200 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.32 | -0.88% | 3,770,100 |
| Jan 22, 2026 | 3.41 | 3.42 | 3.34 | 3.39 | 3.35 | - | 5,151,300 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.35 | - | 3,544,600 |
| Jan 20, 2026 | 3.37 | 3.45 | 3.37 | 3.39 | 3.35 | - | 5,977,300 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.35 | -0.88% | 5,025,700 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.39 | 3.42 | 3.38 | 0.29% | 4,942,300 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.35 | 3.41 | 3.37 | -1.16% | 5,496,300 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.41 | 1.47% | 3,049,600 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.36 | 0.29% | 2,428,200 |
| Jan 12, 2026 | 3.38 | 3.43 | 3.35 | 3.39 | 3.35 | 0.30% | 3,648,200 |
| Jan 9, 2026 | 3.36 | 3.39 | 3.33 | 3.38 | 3.34 | 0.60% | 3,265,200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.32 | 3.36 | 3.32 | -1.18% | 4,773,700 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.36 | -1.16% | 3,564,700 |
| Jan 6, 2026 | 3.26 | 3.47 | 3.25 | 3.44 | 3.40 | 5.20% | 14,999,300 |