Kuala Lumpur - Delayed Quote MYR

CCK Consolidated Holdings Berhad (7035.KL)

Compare
1.5100
+0.0300
+(2.03%)
At close: 4:53:31 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.49001.51001.46001.51001.5100397,600
Jan 14, 20251.47001.49001.47001.48001.480087,800
Jan 13, 20251.50001.50001.45001.47001.4700475,800
Jan 10, 20251.53001.54001.50001.52001.5200114,100
Jan 9, 2025 0.0500 Dividend
Jan 9, 20251.52001.54001.51001.54001.5400287,500
Jan 8, 20251.60001.62001.54001.56001.5100819,800
Jan 7, 20251.63001.63001.59001.60001.5487490,600
Jan 6, 20251.62001.66001.61001.63001.5778398,200
Jan 3, 20251.65001.65001.60001.61001.5584386,900
Jan 2, 20251.64001.64001.61001.63001.5778180,500
Dec 31, 20241.62001.63001.61001.63001.5778214,300
Dec 30, 20241.63001.63001.60001.61001.5584338,300
Dec 27, 20241.57001.62001.57001.60001.5487713,500
Dec 26, 20241.51001.55001.50001.55001.5003258,400
Dec 24, 20241.50001.52001.50001.51001.461696,900
Dec 23, 20241.52001.52001.50001.50001.451971,400
Dec 20, 20241.51001.53001.50001.52001.4713104,600
Dec 19, 20241.50001.52001.50001.51001.4616114,600
Dec 18, 20241.52001.52001.50001.52001.4713127,600
Dec 17, 20241.52001.52001.52001.52001.4713101,200
Dec 16, 20241.55001.55001.51001.53001.4810253,100
Dec 13, 20241.54001.55001.53001.55001.5003143,200
Dec 12, 20241.51001.55001.51001.55001.5003155,600
Dec 11, 20241.53001.54001.50001.54001.4906468,800
Dec 10, 20241.52001.55001.52001.53001.481084,400
Dec 9, 20241.54001.56001.50001.52001.4713592,900
Dec 6, 20241.55001.56001.54001.54001.4906165,200
Dec 5, 20241.54001.56001.54001.56001.510077,100
Dec 4, 20241.57001.57001.52001.53001.4810290,900
Dec 3, 20241.54001.57001.54001.55001.5003215,700
Dec 2, 20241.58001.59001.53001.54001.4906224,200
Nov 29, 20241.56001.57001.56001.57001.519729,000
Nov 28, 20241.58001.58001.53001.55001.5003296,200
Nov 27, 20241.53001.58001.53001.58001.5294357,500
Nov 26, 20241.53001.54001.51001.53001.4810272,900
Nov 25, 20241.49001.53001.49001.52001.4713232,400
Nov 22, 20241.53001.53001.48001.49001.44221,533,200
Nov 21, 20241.55001.55001.52001.53001.4810283,300
Nov 20, 20241.53001.55001.53001.54001.4906217,600
Nov 19, 20241.53001.55001.52001.53001.4810216,600
Nov 18, 20241.54001.55001.52001.53001.4810119,800
Nov 15, 20241.55001.55001.52001.52001.4713132,200
Nov 14, 20241.53001.53001.52001.53001.481093,800
Nov 13, 20241.52001.54001.52001.54001.490666,300
Nov 12, 20241.54001.54001.52001.52001.471350,700
Nov 11, 20241.54001.55001.51001.54001.4906143,800
Nov 8, 20241.52001.55001.52001.54001.4906172,300
Nov 7, 20241.57001.57001.49001.51001.4616825,100
Nov 6, 20241.56001.58001.56001.57001.519788,100
Nov 5, 20241.59001.59001.55001.56001.5100128,600
Nov 4, 20241.54001.58001.54001.57001.5197214,300
Nov 1, 20241.56001.56001.53001.54001.4906167,600
Oct 30, 20241.54001.58001.53001.57001.5197479,600
Oct 29, 20241.46001.54001.46001.53001.4810694,300
Oct 28, 20241.52001.52001.46001.47001.42291,724,800
Oct 25, 20241.55001.55001.49001.52001.47132,739,700
Oct 24, 20241.59001.60001.55001.56001.5100384,000
Oct 23, 20241.62001.62001.58001.58001.5294559,800
Oct 22, 20241.59001.64001.59001.62001.5681383,000
Oct 21, 20241.59001.64001.58001.60001.5487529,800
Oct 18, 20241.58001.66001.58001.59001.5390819,600
Oct 17, 20241.63001.63001.58001.58001.52941,513,800
Oct 16, 20241.65001.65001.62001.62001.5681265,700
Oct 15, 20241.65001.65001.64001.64001.5874189,600
Oct 14, 20241.67001.67001.65001.66001.6068124,700
Oct 11, 20241.63001.67001.63001.67001.6165245,300
Oct 10, 20241.63001.67001.62001.63001.57781,006,200
Oct 9, 20241.69001.74001.61001.64001.58741,551,800
Oct 8, 20241.71001.73001.70001.73001.674670,300
Oct 7, 20241.71001.75001.70001.72001.6649257,400
Oct 4, 20241.73001.73001.71001.71001.655282,700
Oct 3, 20241.72001.72001.71001.72001.6649125,000
Oct 2, 20241.74001.74001.68001.70001.6455320,200
Oct 1, 20241.72001.74001.72001.73001.6746229,500
Sep 30, 20241.69001.72001.67001.70001.6455313,900
Sep 27, 20241.77001.77001.68001.68001.62621,150,700
Sep 26, 20241.75001.78001.73001.77001.7133953,500
Sep 25, 20241.69001.73001.69001.72001.66491,019,600
Sep 24, 20241.71001.72001.67001.67001.6165640,200
Sep 23, 20241.64001.71001.64001.70001.64551,018,600
Sep 20, 20241.69001.71001.63001.63001.57781,255,400
Sep 19, 20241.63001.72001.63001.68001.62621,858,900
Sep 18, 20241.70001.70001.60001.62001.56813,539,200
Sep 17, 20241.79001.79001.64001.70001.64553,318,700
Sep 13, 20241.83001.83001.77001.79001.73261,625,200
Sep 12, 20241.81001.85001.81001.82001.7617703,700
Sep 11, 20241.81001.81001.76001.80001.74231,331,300
Sep 10, 20241.85001.85001.81001.81001.75201,325,300
Sep 9, 20241.86001.86001.82001.85001.79071,287,500
Sep 6, 20241.77001.86001.76001.86001.80043,896,300
Sep 5, 20241.75001.77001.75001.76001.7036754,600
Sep 4, 20241.73001.79001.72001.73001.67462,692,800
Sep 3, 20241.68001.74001.68001.73001.67461,590,300
Sep 2, 20241.68001.71001.68001.68001.6262974,100
Aug 30, 20241.68001.69001.66001.68001.62621,499,000
Aug 29, 20241.66001.71001.63001.68001.62621,685,100
Aug 28, 20241.77001.77001.65001.66001.60683,460,100
Aug 27, 20241.76001.80001.74001.77001.71332,849,100
Aug 26, 20241.76001.76001.73001.74001.68421,172,100
Aug 23, 20241.76001.76001.72001.75001.6939975,700
Aug 22, 20241.78001.78001.75001.76001.7036905,300
Aug 21, 20241.70001.78001.70001.78001.72292,489,100
Aug 20, 20241.68001.73001.62001.65001.59711,493,500
Aug 19, 20241.69001.76001.68001.68001.62622,223,300
Aug 16, 20241.66001.68001.65001.68001.6262300,100
Aug 15, 20241.68001.68001.62001.66001.60681,164,800
Aug 14, 20241.66001.69001.65001.67001.6165902,900
Aug 13, 20241.63001.68001.60001.65001.59711,713,400
Aug 12, 20241.56001.65001.55001.63001.57781,915,600
Aug 9, 20241.49001.57001.49001.55001.5003876,400
Aug 8, 20241.48001.52001.45001.48001.4326465,900
Aug 7, 20241.45001.51001.42001.48001.43261,048,400
Aug 6, 20241.36001.47001.36001.45001.40351,989,400
Aug 5, 20241.48001.48001.32001.37001.32614,248,100
Aug 2, 20241.54001.54001.50001.50001.45191,015,700
Aug 1, 20241.51001.57001.49001.55001.50031,322,300
Jul 31, 20241.46001.53001.42001.50001.45192,641,300
Jul 30, 20241.55001.55001.47001.47001.42291,176,800
Jul 29, 20241.59001.59001.51001.55001.50032,397,100
Jul 26, 20241.58001.60001.58001.58001.5294189,200
Jul 25, 20241.60001.60001.57001.58001.5294841,800
Jul 24, 20241.61001.61001.59001.60001.5487360,300
Jul 23, 20241.60001.62001.60001.62001.568196,500
Jul 22, 20241.62001.62001.58001.60001.54872,358,200
Jul 19, 20241.59001.63001.59001.62001.5681982,900
Jul 18, 20241.62001.62001.59001.60001.54871,070,100
Jul 17, 20241.60001.65001.60001.62001.5681556,300
Jul 16, 20241.61001.63001.59001.60001.5487691,700
Jul 15, 20241.62001.64001.60001.61001.55842,838,500
Jul 12, 20241.62001.65001.59001.63001.57782,619,000
Jul 11, 20241.59001.62001.55001.62001.56814,117,200
Jul 10, 20241.57001.60001.55001.59001.53901,042,700
Jul 9, 20241.57001.58001.55001.57001.5197515,900
Jul 5, 20241.56001.58001.55001.57001.5197251,800
Jul 4, 20241.55001.58001.54001.56001.5100831,500
Jul 3, 20241.55001.56001.53001.53001.4810511,800
Jul 2, 20241.55001.58001.53001.55001.50031,078,700
Jul 1, 20241.50001.52001.50001.52001.4713815,100
Jun 28, 20241.51001.53001.50001.51001.4616943,000
Jun 27, 20241.53001.53001.50001.53001.4810721,000
Jun 26, 20241.50001.55001.50001.53001.48101,974,400
Jun 25, 20241.58001.59001.50001.51001.46162,400,000
Jun 24, 20241.61001.61001.57001.60001.54871,256,000
Jun 21, 20241.62001.62001.58001.59001.53901,128,000
Jun 20, 20241.58001.64001.58001.58001.52941,117,900
Jun 19, 20241.65001.65001.57001.58001.52941,735,200
Jun 18, 20241.65001.69001.61001.65001.59713,098,500
Jun 14, 20241.68001.69001.63001.63001.57781,147,200
Jun 13, 20241.61001.70001.60001.67001.61656,261,500
Jun 12, 20241.57001.62001.56001.58001.52943,356,600
Jun 11, 20241.58001.60001.55001.57001.51975,420,000
Jun 10, 20241.52001.60001.52001.58001.52943,133,900
Jun 7, 20241.51001.54001.50001.51001.4616809,900
Jun 6, 20241.56001.56001.52001.52001.47131,262,600
Jun 5, 20241.45001.57001.45001.55001.50036,027,900
Jun 4, 20241.42001.46001.35001.45001.40354,333,300
May 31, 2024 0.0425 Dividend
May 31, 20241.55001.56001.42001.43001.38422,430,400
May 30, 20241.59001.59001.54001.58001.48821,518,800
May 29, 20241.62001.62001.53001.59001.49766,128,400
May 28, 20241.51001.66001.51001.62001.525912,879,900
May 27, 20241.46001.51001.46001.50001.41292,620,200
May 24, 20241.50001.53001.42001.46001.37523,343,400
May 23, 20241.50001.54001.48001.50001.41293,329,100
May 21, 20241.45001.52001.40001.50001.41293,076,900
May 20, 20241.47001.52001.46001.47001.38464,736,900
May 17, 20241.35001.46001.28001.45001.36585,990,100
May 16, 20241.23001.37001.22001.35001.27163,624,500
May 15, 20241.20001.23001.20001.22001.14911,169,500
May 14, 20241.18001.22001.18001.20001.13031,057,300
May 13, 20241.18001.19001.17001.18001.1115565,600
May 10, 20241.16001.19001.15001.19001.1209848,700
May 9, 20241.13001.16001.13001.16001.0926749,100
May 8, 20241.11001.14001.11001.13001.0644795,600
May 7, 20241.10001.12001.10001.11001.0455515,100
May 6, 20241.10001.12001.10001.11001.0455677,400
May 3, 20241.08001.11001.08001.10001.0361616,100
May 2, 20241.10001.10001.08001.08001.0173707,000
Apr 30, 20241.10001.11001.09001.10001.0361394,300
Apr 29, 20241.08001.11001.07001.10001.03611,417,700
Apr 26, 20241.07001.08001.06001.08001.0173406,100
Apr 25, 20241.07001.09001.06001.07001.0078610,400
Apr 24, 20241.05001.08001.05001.07001.00782,193,500
Apr 23, 20241.04001.05001.03001.05000.9890719,200
Apr 22, 20241.02001.04001.02001.04000.9796570,500
Apr 19, 20241.03001.04001.00001.02000.96081,084,700
Apr 18, 20241.00001.03001.00001.02000.9608645,800
Apr 17, 20240.99501.02000.99501.02000.9608655,400
Apr 16, 20241.01001.02000.98000.99500.93722,369,800
Apr 15, 20241.02001.03001.00001.01000.95131,466,900
Apr 12, 20241.04001.05001.02001.03000.9702740,100
Apr 9, 20241.04001.05001.03001.03000.9702370,500
Apr 8, 20241.05001.05001.03001.03000.9702485,600
Apr 5, 20241.03001.05001.03001.05000.9890374,500
Apr 4, 20241.03001.05001.03001.05000.98901,115,500
Apr 3, 20241.01001.03001.01001.02000.9608314,300
Apr 2, 20241.02001.03001.00001.01000.9513936,600
Apr 1, 20241.01001.02001.00001.02000.9608640,400
Mar 29, 20241.02001.03001.00001.02000.9608982,200
Mar 27, 20241.04001.04001.01001.02000.9608384,000
Mar 26, 20241.03001.04001.02001.03000.9702312,900
Mar 25, 20241.03001.03001.02001.03000.9702198,600
Mar 22, 20241.05001.05001.02001.03000.9702757,000
Mar 21, 20241.01001.05001.01001.05000.9890739,100
Mar 20, 20241.01001.02001.00001.01000.9513594,700
Mar 19, 20241.00001.01000.99501.01000.9513504,000
Mar 18, 20241.03001.03000.98500.99500.93721,278,500
Mar 15, 20241.03001.04001.01001.02000.9608781,900
Mar 14, 20240.99501.04000.99501.02000.96082,731,000
Mar 13, 20240.97500.99500.96000.99000.93251,205,200
Mar 12, 20240.96000.97500.96000.96000.9042266,000
Mar 11, 20240.96500.98000.96000.96500.9089391,300
Mar 8, 20240.95500.97000.95500.96500.9089366,800
Mar 7, 20240.96000.96500.95000.96000.9042355,500
Mar 6, 20240.97000.97000.94500.95000.8948826,600
Mar 5, 20240.97500.98000.96000.97500.9184680,400
Mar 4, 20240.96000.98000.96000.97500.91841,011,800
Mar 1, 20240.97500.98000.96000.97500.91841,422,200
Feb 29, 20240.95500.97500.95500.97000.91372,530,900
Feb 28, 20240.97000.97000.93000.94000.88542,592,100
Feb 27, 20240.99501.02000.96000.98000.92316,391,300
Feb 26, 20240.96500.99500.96000.99500.93723,483,500
Feb 23, 20240.95000.96000.94000.96000.90421,397,100
Feb 22, 20240.94500.95500.93500.94500.8901875,500
Feb 21, 20240.94500.95500.93500.94500.89011,666,000
Feb 20, 20240.94000.94500.92500.94000.88541,298,600
Feb 19, 20240.92000.95000.92000.94000.88543,555,700
Feb 16, 20240.90500.91500.90000.91500.86181,854,900
Feb 15, 20240.91000.91500.90500.90500.8524388,700
Feb 14, 20240.91500.91500.90500.91000.8571240,800
Feb 13, 20240.91500.92000.91000.92000.8666139,400
Feb 9, 20240.90500.92000.90500.90500.8524748,200
Feb 8, 20240.89500.90500.89500.90500.8524176,400
Feb 7, 20240.89500.90500.89000.89000.83831,319,000
Feb 6, 20240.90000.90500.89500.90500.8524437,700
Feb 5, 20240.91000.93000.89500.91000.8571849,300
Feb 2, 20240.90000.92000.89500.91000.85711,019,300
Jan 31, 20240.91000.91000.89500.89500.8430545,900
Jan 30, 20240.92000.92000.90500.91000.8571180,100
Jan 29, 20240.92000.93000.91000.92000.8666537,800
Jan 26, 20240.93000.93500.91500.92000.8666812,200
Jan 24, 20240.91000.92500.90500.92000.8666435,100
Jan 23, 20240.91000.92000.90500.91000.8571454,200
Jan 22, 20240.93000.93500.92000.92000.8666880,900
Jan 19, 20240.91000.92500.89000.92500.87131,223,400
Jan 18, 20240.90000.90500.85000.88500.83362,072,200
Jan 17, 20240.89500.90000.89000.89500.8430897,800
Jan 16, 20240.91000.91000.89500.90000.8477788,500
Jan 15, 20240.88500.91000.87500.91000.85711,159,000