Celcomdigi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.93	2.98	2.90	2.98	2.98	1.71%	4,911,800
Jul 30, 2026	2.91	2.93	2.88	2.93	2.93	-	2,179,500
Jul 29, 2026	2.84	2.95	2.84	2.93	2.93	3.17%	3,996,900
Jul 28, 2026	2.88	2.90	2.84	2.84	2.84	-1.39%	1,291,400
Jul 27, 2026	2.85	2.89	2.85	2.88	2.88	1.05%	1,962,700
Jul 24, 2026	2.89	2.89	2.84	2.85	2.85	-1.38%	1,271,500
Jul 23, 2026	2.94	2.95	2.89	2.89	2.89	-1.70%	1,301,000
Jul 22, 2026	2.92	2.98	2.90	2.94	2.94	0.68%	2,233,900
Jul 21, 2026	2.98	3.00	2.91	2.92	2.92	-2.01%	1,077,300
Jul 20, 2026	2.96	2.99	2.94	2.98	2.98	0.68%	1,757,500
Jul 17, 2026	2.94	2.96	2.91	2.96	2.96	0.68%	838,000
Jul 16, 2026	2.98	3.00	2.94	2.94	2.94	-1.34%	1,152,300
Jul 15, 2026	3.02	3.03	2.94	2.98	2.98	-1.32%	1,897,200
Jul 14, 2026	2.95	3.03	2.95	3.02	3.02	2.03%	1,935,500
Jul 13, 2026	2.99	2.99	2.94	2.96	2.96	-1.00%	1,512,300
Jul 10, 2026	2.92	3.01	2.92	2.99	2.99	2.40%	3,326,000
Jul 9, 2026	2.97	2.97	2.91	2.92	2.92	-1.02%	996,300
Jul 8, 2026	2.88	2.97	2.87	2.95	2.95	2.43%	5,070,700
Jul 7, 2026	2.90	2.90	2.85	2.88	2.88	0.35%	820,700
Jul 6, 2026	2.88	2.91	2.84	2.87	2.87	-0.69%	1,384,300
Jul 3, 2026	2.78	2.91	2.76	2.89	2.89	3.96%	5,057,400
Jul 2, 2026	2.72	2.79	2.71	2.78	2.78	2.21%	2,492,400
Jul 1, 2026	2.68	2.74	2.68	2.72	2.72	1.87%	5,238,600
Jun 30, 2026	2.67	2.74	2.66	2.67	2.67	-	5,827,000
Jun 29, 2026	2.71	2.71	2.66	2.67	2.67	-1.11%	3,007,000
Jun 26, 2026	2.72	2.75	2.68	2.70	2.70	-0.37%	2,250,100
Jun 25, 2026	2.70	2.74	2.68	2.71	2.71	1.12%	2,466,200
Jun 24, 2026	2.65	2.73	2.65	2.68	2.68	1.13%	2,102,300
Jun 23, 2026	2.75	2.75	2.65	2.65	2.65	-3.64%	4,211,800
Jun 22, 2026	2.80	2.81	2.75	2.75	2.75	-1.43%	1,342,100
Jun 19, 2026	2.80	2.80	2.74	2.79	2.79	-0.36%	5,365,800
Jun 18, 2026	2.82	2.82	2.74	2.80	2.80	-	4,459,700
Jun 16, 2026	2.72	2.83	2.71	2.80	2.80	3.70%	4,533,800
Jun 15, 2026	2.68	2.74	2.68	2.70	2.70	1.12%	2,292,400
Jun 12, 2026	2.69	2.70	2.66	2.67	2.67	-0.37%	1,153,900
Jun 11, 2026	2.71	2.73	2.65	2.68	2.68	-0.59%	4,065,800
Jun 10, 2026	2.75	2.77	2.73	2.73	2.70	-0.36%	2,908,500
Jun 9, 2026	2.79	2.79	2.74	2.74	2.71	-1.44%	4,426,700
Jun 8, 2026	2.81	2.83	2.78	2.78	2.75	-1.42%	4,314,800
Jun 5, 2026	2.82	2.87	2.80	2.82	2.78	0.36%	6,532,100
Jun 4, 2026	2.89	2.90	2.81	2.81	2.78	-2.09%	7,018,500
Jun 3, 2026	3.04	3.04	2.87	2.87	2.83	-5.90%	10,889,300
May 29, 2026	3.05	3.07	2.98	3.05	3.01	-0.65%	50,205,100
May 28, 2026	3.08	3.09	2.99	3.07	3.03	-0.65%	4,898,300
May 26, 2026	3.05	3.09	2.97	3.09	3.05	0.98%	3,514,300
May 25, 2026	3.05	3.10	3.02	3.06	3.02	0.33%	2,328,000
May 22, 2026	3.06	3.06	3.02	3.05	3.01	-0.33%	1,655,100
May 21, 2026	3.09	3.12	3.04	3.06	3.02	-0.97%	1,882,300
May 20, 2026	3.17	3.17	3.08	3.09	3.05	-2.83%	3,331,800
May 19, 2026	3.16	3.19	3.15	3.18	3.14	-0.31%	3,446,000