Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.050
-0.020 (-0.65%)
At close: May 29, 2026
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.05 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 50,205,100 |
| May 28, 2026 | 3.08 | 3.09 | 2.99 | 3.07 | 3.07 | -0.65% | 4,898,300 |
| May 26, 2026 | 3.05 | 3.09 | 2.97 | 3.09 | 3.09 | 0.98% | 3,514,300 |
| May 25, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.33% | 2,328,000 |
| May 22, 2026 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 1,655,100 |
| May 21, 2026 | 3.09 | 3.12 | 3.04 | 3.06 | 3.06 | -0.97% | 1,882,300 |
| May 20, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -2.83% | 3,331,800 |
| May 19, 2026 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 3,446,000 |
| May 18, 2026 | 3.15 | 3.20 | 3.15 | 3.19 | 3.19 | -0.31% | 2,228,600 |
| May 15, 2026 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 0.31% | 5,828,600 |
| May 14, 2026 | 3.05 | 3.22 | 3.05 | 3.19 | 3.19 | 4.93% | 8,707,600 |
| May 13, 2026 | 3.03 | 3.06 | 2.98 | 3.04 | 3.04 | 1.00% | 2,259,300 |
| May 12, 2026 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 1,659,900 |
| May 11, 2026 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 2,860,800 |
| May 8, 2026 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | -0.33% | 2,417,400 |
| May 7, 2026 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | 0.66% | 2,049,500 |
| May 6, 2026 | 3.13 | 3.13 | 3.02 | 3.02 | 3.02 | -2.58% | 3,992,500 |
| May 5, 2026 | 3.04 | 3.13 | 3.02 | 3.10 | 3.10 | 1.97% | 4,425,300 |
| May 4, 2026 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | 1.33% | 2,430,000 |
| Apr 30, 2026 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 2,306,000 |
| Apr 29, 2026 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | 1.36% | 2,794,700 |
| Apr 28, 2026 | 2.95 | 2.97 | 2.90 | 2.95 | 2.95 | 0.34% | 4,572,300 |
| Apr 27, 2026 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 4,271,600 |
| Apr 24, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 615,300 |
| Apr 23, 2026 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 1,318,500 |
| Apr 22, 2026 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | - | 910,100 |
| Apr 21, 2026 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -1.32% | 1,590,600 |
| Apr 20, 2026 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 2,219,500 |
| Apr 17, 2026 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | -1.00% | 976,600 |
| Apr 16, 2026 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 1.70% | 1,789,300 |
| Apr 15, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 6,236,900 |
| Apr 14, 2026 | 3.01 | 3.01 | 2.93 | 2.96 | 2.96 | -1.33% | 3,397,800 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 1,664,300 |
| Apr 10, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 1,293,900 |
| Apr 9, 2026 | 3.02 | 3.07 | 2.98 | 3.04 | 3.04 | - | 2,902,800 |
| Apr 8, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 1,530,200 |
| Apr 7, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.66% | 2,158,200 |
| Apr 6, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 743,100 |
| Apr 3, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 1,359,800 |
| Apr 2, 2026 | 3.02 | 3.04 | 2.93 | 2.99 | 2.99 | -0.99% | 2,230,100 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.97 | 3.02 | 3.02 | 2.03% | 1,418,800 |
| Mar 31, 2026 | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | 1.02% | 5,132,100 |
| Mar 30, 2026 | 2.98 | 3.04 | 2.90 | 2.93 | 2.93 | -3.62% | 6,209,300 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 1.67% | 5,035,900 |
| Mar 26, 2026 | 3.08 | 3.08 | 2.93 | 2.99 | 2.99 | -2.61% | 6,863,400 |
| Mar 25, 2026 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -1.92% | 4,057,700 |
| Mar 24, 2026 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 6,267,800 |
| 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 |