Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.260
-0.040 (-1.21%)
At close: Jan 29, 2026
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | -1.21% | 3,462,600 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | - | 3,774,200 |
| Jan 27, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 6,688,600 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 5,422,200 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.88% | 3,770,100 |
| Jan 22, 2026 | 3.41 | 3.42 | 3.34 | 3.39 | 3.39 | - | 5,151,300 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | - | 3,544,600 |
| Jan 20, 2026 | 3.37 | 3.45 | 3.37 | 3.39 | 3.39 | - | 5,977,300 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.88% | 5,025,700 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | 0.29% | 4,942,300 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.35 | 3.41 | 3.41 | -1.16% | 5,496,300 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 3,049,600 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.29% | 2,428,200 |
| Jan 12, 2026 | 3.38 | 3.43 | 3.35 | 3.39 | 3.39 | 0.30% | 3,648,200 |
| Jan 9, 2026 | 3.36 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 3,265,200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | -1.18% | 4,773,700 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -1.16% | 3,564,700 |
| Jan 6, 2026 | 3.26 | 3.47 | 3.25 | 3.44 | 3.44 | 5.20% | 14,999,300 |
| Jan 5, 2026 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 1.55% | 3,305,700 |
| Jan 2, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | 0.94% | 2,793,200 |
| Dec 31, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 7,768,400 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 15,031,300 |
| Dec 29, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 3,154,800 |
| Dec 26, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.62% | 2,370,900 |
| Dec 24, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.91% | 10,256,400 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.26 | 3.28 | 3.28 | -0.30% | 5,046,800 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | 0.30% | 3,810,800 |
| Dec 19, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,049,800 |
| Dec 18, 2025 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.92% | 2,216,300 |
| Dec 17, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -1.51% | 1,821,700 |
| Dec 16, 2025 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.60% | 3,618,300 |
| 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 |