Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.700
+0.050 (1.37%)
At close: Aug 28, 2025
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 1.37% | 3,459,300 |
| Aug 27, 2025 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | - | 3,568,000 |
| Aug 26, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.88% | 13,138,700 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.54% | 3,444,900 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.61 | 3.70 | 3.70 | 1.93% | 4,675,400 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.60 | 3.63 | 3.63 | -1.89% | 4,698,400 |
| Aug 20, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.70 | - | 3,606,400 |
| Aug 19, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 4,941,400 |
| Aug 18, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 2,989,600 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -1.82% | 1,663,500 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | - | 2,095,800 |
| Aug 13, 2025 | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | 2.40% | 3,769,500 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -1.06% | 4,164,400 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -2.32% | 1,476,900 |
| Aug 8, 2025 | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | 1.31% | 1,416,000 |
| Aug 7, 2025 | 3.81 | 3.83 | 3.75 | 3.83 | 3.83 | 0.79% | 1,730,600 |
| Aug 6, 2025 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -0.52% | 1,272,400 |
| Aug 5, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 1.06% | 2,163,400 |
| Aug 4, 2025 | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.79% | 1,162,800 |
| Aug 1, 2025 | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -0.78% | 846,100 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | 1.05% | 5,750,900 |
| Jul 30, 2025 | 3.75 | 3.82 | 3.72 | 3.80 | 3.80 | 1.06% | 1,816,400 |
| Jul 29, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | 1,748,400 |
| Jul 28, 2025 | 3.85 | 3.89 | 3.77 | 3.79 | 3.79 | -1.30% | 1,693,500 |
| Jul 25, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.26% | 911,800 |
| Jul 24, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | - | 811,600 |
| Jul 23, 2025 | 3.78 | 3.84 | 3.78 | 3.83 | 3.83 | 1.06% | 1,181,400 |
| Jul 22, 2025 | 3.79 | 3.80 | 3.73 | 3.79 | 3.79 | - | 2,278,500 |
| Jul 21, 2025 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | -1.30% | 2,649,000 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 2,500,200 |
| Jul 17, 2025 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | 2.11% | 2,220,300 |
| Jul 16, 2025 | 3.87 | 3.90 | 3.77 | 3.79 | 3.79 | -1.81% | 1,865,500 |
| Jul 15, 2025 | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | -0.26% | 1,655,100 |
| Jul 14, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 2,228,600 |
| Jul 11, 2025 | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -0.26% | 1,425,300 |
| Jul 10, 2025 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | -0.52% | 2,911,800 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | - | 1,884,600 |
| Jul 8, 2025 | 3.85 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 1,424,100 |
| Jul 7, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | -0.51% | 1,623,100 |
| Jul 4, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -0.51% | 495,000 |
| Jul 3, 2025 | 3.92 | 3.93 | 3.89 | 3.92 | 3.92 | 0.26% | 790,000 |
| Jul 2, 2025 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 1.56% | 1,930,400 |
| Jul 1, 2025 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -2.04% | 1,912,000 |
| Jun 30, 2025 | 3.91 | 3.95 | 3.83 | 3.93 | 3.93 | 0.77% | 3,537,500 |
| Jun 26, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 1,283,100 |
| Jun 25, 2025 | 3.86 | 3.91 | 3.81 | 3.88 | 3.88 | 1.04% | 2,576,400 |
| Jun 24, 2025 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | 1.32% | 1,760,700 |
| Jun 23, 2025 | 3.77 | 3.83 | 3.71 | 3.79 | 3.79 | - | 1,702,600 |
| Jun 20, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.79% | 8,931,300 |
| Jun 19, 2025 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.26% | 1,093,400 |