Celcomdigi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.50	2.50	2.41	2.44	2.44	-2.40%	2,854,500
Oct 22, 2026	2.52	2.52	2.48	2.50	2.50	-	1,228,100
Oct 21, 2026	2.50	2.51	2.48	2.50	2.50	-	1,737,600
Oct 20, 2026	2.46	2.51	2.44	2.50	2.50	1.63%	3,277,700
Oct 19, 2026	2.55	2.57	2.45	2.46	2.46	-3.53%	2,559,900
Oct 16, 2026	2.57	2.57	2.54	2.55	2.55	-0.78%	2,099,100
Oct 15, 2026	2.51	2.57	2.48	2.57	2.57	2.39%	4,544,400
Oct 14, 2026	2.51	2.55	2.50	2.51	2.51	-0.79%	2,458,700
Oct 13, 2026	2.54	2.54	2.49	2.53	2.53	-0.39%	2,405,700
Oct 12, 2026	2.50	2.54	2.49	2.54	2.54	1.60%	2,540,900
Oct 9, 2026	2.48	2.55	2.48	2.50	2.50	1.21%	4,662,600
Oct 8, 2026	2.52	2.52	2.44	2.47	2.47	-1.98%	2,502,700
Oct 7, 2026	2.55	2.55	2.49	2.52	2.52	-0.40%	2,489,900
Oct 6, 2026	2.52	2.55	2.51	2.53	2.53	0.80%	1,955,300
Oct 5, 2026	2.53	2.55	2.47	2.51	2.51	-0.40%	2,724,300
Oct 2, 2026	2.51	2.54	2.50	2.52	2.52	0.40%	1,789,100
Oct 1, 2026	2.57	2.58	2.50	2.51	2.51	-2.33%	2,613,000
Sep 30, 2026	2.60	2.61	2.55	2.57	2.57	-1.15%	6,497,000
Sep 29, 2026	2.60	2.60	2.56	2.60	2.60	-	1,428,800
Sep 28, 2026	2.55	2.60	2.53	2.60	2.60	1.17%	1,605,300
Sep 25, 2026	2.61	2.62	2.51	2.57	2.57	-1.15%	5,630,600
Sep 24, 2026	2.63	2.63	2.59	2.60	2.60	-1.14%	3,711,500
Sep 23, 2026	2.62	2.66	2.60	2.63	2.63	0.38%	2,429,200
Sep 22, 2026	2.61	2.64	2.59	2.62	2.62	0.77%	3,421,300
Sep 21, 2026	2.60	2.62	2.58	2.60	2.60	-	2,412,000
Sep 18, 2026	2.64	2.67	2.59	2.60	2.60	-1.14%	7,631,000
Sep 17, 2026	2.68	2.70	2.61	2.63	2.63	-1.87%	2,719,400
Sep 15, 2026	2.70	2.71	2.63	2.68	2.68	-0.74%	3,346,300
Sep 14, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	2,478,700
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