Canada markets closed

CCK Consolidated Holdings Berhad (7035.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.4300-0.1075 (-6.99%)
At close: 04:59PM MYT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20241.55001.56001.42001.43001.43002,430,400
May 31, 20240.0425 Dividend
May 30, 20241.59001.59001.54001.58001.53751,518,800
May 29, 20241.62001.62001.53001.59001.54726,128,400
May 28, 20241.51001.66001.51001.62001.576412,879,900
May 27, 20241.46001.51001.46001.50001.45972,620,200
May 24, 20241.50001.53001.42001.46001.42073,343,400
May 23, 20241.50001.54001.48001.50001.45973,329,100
May 21, 20241.45001.52001.40001.50001.45973,076,900
May 20, 20241.47001.52001.46001.47001.43054,736,900
May 17, 20241.35001.46001.28001.45001.41105,990,100
May 16, 20241.23001.37001.22001.35001.31373,624,500
May 15, 20241.20001.23001.20001.22001.18721,169,500
May 14, 20241.18001.22001.18001.20001.16771,057,300
May 13, 20241.18001.19001.17001.18001.1483565,600
May 10, 20241.16001.19001.15001.19001.1580848,700
May 09, 20241.13001.16001.13001.16001.1288749,100
May 08, 20241.11001.14001.11001.13001.0996795,600
May 07, 20241.10001.12001.10001.11001.0801515,100
May 06, 20241.10001.12001.10001.11001.0801677,400
May 03, 20241.08001.11001.08001.10001.0704616,100
May 02, 20241.10001.10001.08001.08001.0509707,000
Apr 30, 20241.10001.11001.09001.10001.0704394,300
Apr 29, 20241.08001.11001.07001.10001.07041,417,700
Apr 26, 20241.07001.08001.06001.08001.0509406,100
Apr 25, 20241.07001.09001.06001.07001.0412610,400
Apr 24, 20241.05001.08001.05001.07001.04122,193,500
Apr 23, 20241.04001.05001.03001.05001.0218719,200
Apr 22, 20241.02001.04001.02001.04001.0120570,500
Apr 19, 20241.03001.04001.00001.02000.99261,084,700
Apr 18, 20241.00001.03001.00001.02000.9926645,800
Apr 17, 20240.99501.02000.99501.02000.9926655,400
Apr 16, 20241.01001.02000.98000.99500.96822,369,800
Apr 15, 20241.02001.03001.00001.01000.98281,466,900
Apr 12, 20241.04001.05001.02001.03001.0023740,100
Apr 09, 20241.04001.05001.03001.03001.0023370,500
Apr 08, 20241.05001.05001.03001.03001.0023485,600
Apr 05, 20241.03001.05001.03001.05001.0218374,500
Apr 04, 20241.03001.05001.03001.05001.02181,115,500
Apr 03, 20241.01001.03001.01001.02000.9926314,300
Apr 02, 20241.02001.03001.00001.01000.9828936,600
Apr 01, 20241.01001.02001.00001.02000.9926640,400
Mar 29, 20241.02001.03001.00001.02000.9926982,200
Mar 27, 20241.04001.04001.01001.02000.9926384,000
Mar 26, 20241.03001.04001.02001.03001.0023312,900
Mar 25, 20241.03001.03001.02001.03001.0023198,600
Mar 22, 20241.05001.05001.02001.03001.0023757,000
Mar 21, 20241.01001.05001.01001.05001.0218739,100
Mar 20, 20241.01001.02001.00001.01000.9828594,700
Mar 19, 20241.00001.01000.99501.01000.9828504,000
Mar 18, 20241.03001.03000.98500.99500.96821,278,500
Mar 15, 20241.03001.04001.01001.02000.9926781,900
Mar 14, 20240.99501.04000.99501.02000.99262,731,000
Mar 13, 20240.97500.99500.96000.99000.96341,205,200
Mar 12, 20240.96000.97500.96000.96000.9342266,000
Mar 11, 20240.96500.98000.96000.96500.9390391,300
Mar 08, 20240.95500.97000.95500.96500.9390366,800
Mar 07, 20240.96000.96500.95000.96000.9342355,500
Mar 06, 20240.97000.97000.94500.95000.9244826,600
Mar 05, 20240.97500.98000.96000.97500.9488680,400
Mar 04, 20240.96000.98000.96000.97500.94881,011,800
Mar 01, 20240.97500.98000.96000.97500.94881,422,200
Feb 29, 20240.95500.97500.95500.97000.94392,530,900
Feb 28, 20240.97000.97000.93000.94000.91472,592,100
Feb 27, 20240.99501.02000.96000.98000.95366,391,300
Feb 26, 20240.96500.99500.96000.99500.96823,483,500
Feb 23, 20240.95000.96000.94000.96000.93421,397,100
Feb 22, 20240.94500.95500.93500.94500.9196875,500
Feb 21, 20240.94500.95500.93500.94500.91961,666,000
Feb 20, 20240.94000.94500.92500.94000.91471,298,600
Feb 19, 20240.92000.95000.92000.94000.91473,555,700
Feb 16, 20240.90500.91500.90000.91500.89041,854,900
Feb 15, 20240.91000.91500.90500.90500.8807388,700
Feb 14, 20240.91500.91500.90500.91000.8855240,800
Feb 13, 20240.91500.92000.91000.92000.8953139,400
Feb 09, 20240.90500.92000.90500.90500.8807748,200
Feb 08, 20240.89500.90500.89500.90500.8807176,400
Feb 07, 20240.89500.90500.89000.89000.86611,319,000
Feb 06, 20240.90000.90500.89500.90500.8807437,700
Feb 05, 20240.91000.93000.89500.91000.8855849,300
Feb 02, 20240.90000.92000.89500.91000.88551,019,300
Jan 31, 20240.91000.91000.89500.89500.8709545,900
Jan 30, 20240.92000.92000.90500.91000.8855180,100
Jan 29, 20240.92000.93000.91000.92000.8953537,800
Jan 26, 20240.93000.93500.91500.92000.8953812,200
Jan 24, 20240.91000.92500.90500.92000.8953435,100
Jan 23, 20240.91000.92000.90500.91000.8855454,200
Jan 22, 20240.93000.93500.92000.92000.8953880,900
Jan 19, 20240.91000.92500.89000.92500.90011,223,400
Jan 18, 20240.90000.90500.85000.88500.86122,072,200
Jan 17, 20240.89500.90000.89000.89500.8709897,800
Jan 16, 20240.91000.91000.89500.90000.8758788,500
Jan 15, 20240.88500.91000.87500.91000.88551,159,000
Jan 12, 20240.90500.90500.88500.89000.8661639,300
Jan 11, 20240.87000.90000.87000.89000.86611,800,900
Jan 10, 20240.87500.88000.87000.87000.8466571,300
Jan 09, 20240.86000.88000.86000.87500.85151,320,000
Jan 08, 20240.85000.86000.84000.86000.8369964,300
Jan 05, 20240.83500.86500.83500.85000.82713,655,700
Jan 04, 20240.82000.83000.81500.83000.8077729,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...