Celcomdigi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.75	2.75	2.71	2.72	2.72	-1.09%	3,308,200
Sep 10, 2026	2.74	2.77	2.71	2.75	2.75	1.25%	1,425,600
Sep 9, 2026	2.74	2.78	2.74	2.75	2.72	0.36%	3,962,800
Sep 8, 2026	2.76	2.79	2.74	2.74	2.71	-0.72%	2,248,900
Sep 7, 2026	2.71	2.78	2.71	2.76	2.73	2.22%	4,027,200
Sep 4, 2026	2.72	2.73	2.69	2.70	2.67	-0.37%	2,053,200
Sep 3, 2026	2.79	2.79	2.69	2.71	2.68	-2.52%	4,544,900
Sep 2, 2026	2.77	2.79	2.73	2.78	2.75	0.36%	2,469,100
Sep 1, 2026	2.80	2.80	2.71	2.77	2.74	-1.77%	5,367,200
Aug 28, 2026	2.87	2.89	2.82	2.82	2.79	-1.40%	4,809,200
Aug 27, 2026	2.89	2.89	2.85	2.86	2.82	-1.04%	1,162,300
Aug 26, 2026	2.88	2.92	2.87	2.89	2.85	1.05%	4,718,200
Aug 24, 2026	2.90	2.91	2.85	2.86	2.82	-1.38%	2,953,100
Aug 21, 2026	2.91	2.91	2.89	2.90	2.86	-	3,780,400
Aug 20, 2026	2.90	2.91	2.89	2.90	2.86	0.35%	3,880,400
Aug 19, 2026	2.92	2.93	2.87	2.89	2.85	-1.03%	2,102,000
Aug 18, 2026	2.94	2.97	2.88	2.92	2.88	-	3,604,200
Aug 17, 2026	2.85	3.00	2.85	2.92	2.88	2.82%	7,143,000
Aug 14, 2026	2.89	2.91	2.81	2.84	2.80	-1.73%	2,174,500
Aug 13, 2026	2.93	2.94	2.88	2.89	2.85	-1.03%	1,692,000
Aug 12, 2026	2.89	2.94	2.87	2.92	2.88	1.04%	3,594,800
Aug 11, 2026	2.91	2.93	2.89	2.89	2.85	-0.34%	731,800
Aug 10, 2026	2.90	2.96	2.89	2.90	2.86	-	3,004,700
Aug 7, 2026	2.95	2.95	2.89	2.90	2.86	-1.36%	1,512,400
Aug 6, 2026	3.02	3.02	2.94	2.94	2.90	-2.65%	1,459,700
Aug 5, 2026	2.92	3.06	2.91	3.02	2.98	3.78%	5,715,500
Aug 4, 2026	2.90	2.93	2.89	2.91	2.87	0.34%	1,479,300
Aug 3, 2026	2.97	2.97	2.88	2.90	2.86	-2.68%	1,284,400
Jul 31, 2026	2.93	2.98	2.90	2.98	2.94	1.71%	4,911,800
Jul 30, 2026	2.91	2.93	2.88	2.93	2.89	-	2,179,500
Jul 29, 2026	2.84	2.95	2.84	2.93	2.89	3.17%	3,996,900
Jul 28, 2026	2.88	2.90	2.84	2.84	2.80	-1.39%	1,291,400
Jul 27, 2026	2.85	2.89	2.85	2.88	2.84	1.05%	1,962,700
Jul 24, 2026	2.89	2.89	2.84	2.85	2.81	-1.38%	1,271,500
Jul 23, 2026	2.94	2.95	2.89	2.89	2.85	-1.70%	1,301,000
Jul 22, 2026	2.92	2.98	2.90	2.94	2.90	0.68%	2,233,900
Jul 21, 2026	2.98	3.00	2.91	2.92	2.88	-2.01%	1,077,300
Jul 20, 2026	2.96	2.99	2.94	2.98	2.94	0.68%	1,757,500
Jul 17, 2026	2.94	2.96	2.91	2.96	2.92	0.68%	838,000
Jul 16, 2026	2.98	3.00	2.94	2.94	2.90	-1.34%	1,152,300
Jul 15, 2026	3.02	3.03	2.94	2.98	2.94	-1.32%	1,897,200
Jul 14, 2026	2.95	3.03	2.95	3.02	2.98	2.03%	1,935,500
Jul 13, 2026	2.99	2.99	2.94	2.96	2.92	-1.00%	1,512,300
Jul 10, 2026	2.92	3.01	2.92	2.99	2.95	2.40%	3,326,000
Jul 9, 2026	2.97	2.97	2.91	2.92	2.88	-1.02%	996,300
Jul 8, 2026	2.88	2.97	2.87	2.95	2.91	2.43%	5,070,700
Jul 7, 2026	2.90	2.90	2.85	2.88	2.84	0.35%	820,700
Jul 6, 2026	2.88	2.91	2.84	2.87	2.83	-0.69%	1,384,300
Jul 3, 2026	2.78	2.91	2.76	2.89	2.85	3.96%	5,057,400
Jul 2, 2026	2.72	2.79	2.71	2.78	2.75	2.21%	2,492,400