Skip to main content
CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.190
+0.010 (0.85%)
At close: Dec 5, 2025

KLSE:CCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.181.191.181.191.190.85%72,400
Dec 4, 20251.181.191.181.181.18-0.84%89,900
Dec 3, 20251.181.191.181.191.191.71%68,400
Dec 2, 20251.161.181.161.171.170.86%368,000
Dec 1, 20251.141.171.141.161.161.75%139,700
Nov 28, 20251.151.151.131.141.14-24,200
Nov 27, 20251.141.151.141.141.14-1.72%57,500
Nov 26, 20251.131.161.131.161.161.75%103,400
Nov 25, 20251.131.141.131.141.140.88%92,400
Nov 24, 20251.141.141.131.131.13-2.59%62,000
Nov 21, 20251.141.161.141.161.161.75%145,700
Nov 20, 20251.161.161.141.141.14-1.72%107,200
Nov 19, 20251.161.161.161.161.16-42,600
Nov 18, 20251.141.161.141.161.161.75%74,700
Nov 17, 20251.151.151.131.141.14-0.87%166,800
Nov 14, 20251.141.151.141.151.150.88%109,100
Nov 13, 20251.151.161.141.141.14-0.87%122,000
Nov 12, 20251.161.161.151.151.150.88%20,600
Nov 11, 20251.161.161.141.141.14-1.72%1,323,400
Nov 10, 20251.181.181.161.161.16-6,000
Nov 7, 20251.181.181.161.161.16-142,400
Nov 6, 20251.171.171.161.161.16-0.85%180,000
Nov 5, 20251.181.181.161.171.17-0.85%195,600
Nov 4, 20251.191.191.171.181.18-0.84%46,000
Nov 3, 20251.181.201.171.191.191.71%162,200
Oct 31, 20251.171.181.171.171.17-30,400
Oct 30, 20251.181.181.171.171.17-10,900
Oct 29, 20251.171.181.171.171.17-28,000
Oct 28, 20251.171.181.171.171.17-111,300
Oct 27, 20251.181.181.171.171.17-127,500
Oct 24, 20251.181.191.171.171.17-0.85%128,100
Oct 23, 20251.171.181.171.181.180.85%253,400
Oct 22, 20251.181.191.171.171.17-0.85%307,300
Oct 21, 20251.171.191.171.181.180.85%285,800
Oct 17, 20251.181.191.171.171.17-2.50%254,000
Oct 16, 20251.221.221.181.201.20-1.64%167,600
Oct 15, 20251.191.221.191.221.223.39%110,200
Oct 14, 20251.201.211.171.181.18-0.84%233,000
Oct 13, 20251.211.221.161.191.19-2.46%439,300
Oct 10, 20251.231.241.211.221.22-0.81%76,000
Oct 9, 20251.241.241.211.231.23-0.81%145,500
Oct 8, 20251.251.251.231.241.240.81%11,600
Oct 7, 20251.251.251.221.231.23-2.38%133,300
Oct 6, 20251.261.271.241.261.26-0.79%156,200
Oct 3, 20251.291.291.251.271.27-82,800
Oct 2, 20251.261.291.261.271.27-0.78%129,900
Oct 1, 20251.231.281.231.281.284.07%375,200
Sep 30, 20251.241.241.221.231.23-0.81%148,700
Sep 29, 20251.231.241.221.241.240.81%104,400
Sep 26, 20251.211.231.211.231.23-0.81%207,600
Sep 25, 20251.201.241.201.241.242.48%133,800
Sep 24, 20251.211.221.211.211.21-37,300
Sep 23, 20251.241.241.201.211.21-2.42%232,000
Sep 22, 20251.231.241.211.241.240.81%136,800
Sep 19, 20251.241.241.211.231.23-96,400
Sep 18, 20251.221.241.221.231.23-1.60%146,700
Sep 17, 20251.201.251.201.251.253.31%136,100
Sep 12, 20251.191.211.171.211.213.42%211,100
Sep 11, 20251.171.171.171.171.17-20,700
Sep 10, 20251.181.181.161.171.17-2.50%659,700
Sep 9, 20251.181.201.161.201.200.84%361,600
Sep 8, 20251.191.191.171.191.19-363,900
Sep 4, 20251.171.201.171.191.192.59%536,600
Sep 3, 20251.151.171.141.161.160.87%832,000
Sep 2, 20251.181.181.141.151.15-3.36%1,467,100
Aug 29, 20251.231.231.191.191.19-3.25%559,000
Aug 28, 20251.251.251.231.231.23-1.60%183,600
Aug 27, 20251.241.261.241.251.250.81%105,600
Aug 26, 20251.241.251.241.241.24-73,500
Aug 25, 20251.251.251.241.241.24-142,700
Aug 22, 20251.251.271.241.241.24-0.80%123,600
Aug 21, 20251.261.261.251.251.25-55,300
Aug 20, 20251.261.261.251.251.25-0.79%114,100
Aug 19, 20251.251.261.251.261.260.80%148,100
Aug 18, 20251.261.261.241.251.25-1,041,600
Aug 15, 20251.261.261.251.251.25-0.79%214,700
Aug 14, 20251.271.271.251.261.26-343,100
Aug 13, 20251.281.281.261.261.26-0.79%98,900
Aug 12, 20251.271.301.271.271.270.79%115,800
Aug 11, 20251.271.281.261.261.26-0.79%159,700
Aug 8, 20251.281.281.271.271.27-85,300
Aug 7, 20251.301.301.271.271.27-0.78%286,500
Aug 6, 20251.291.291.281.281.28-0.78%31,300
Aug 5, 20251.281.291.281.291.29-69,100
Aug 4, 20251.291.301.281.291.290.78%62,700
Aug 1, 20251.301.301.281.281.28-0.78%100,500
Jul 31, 20251.311.311.291.291.29-16,800
Jul 30, 20251.301.301.291.291.29-0.77%16,000
Jul 28, 20251.301.311.271.301.30-188,700
Jul 25, 20251.321.331.301.301.30-1.52%136,900
Jul 24, 20251.311.331.311.321.321.54%232,100
Jul 23, 20251.291.311.291.301.300.78%224,100
Jul 22, 20251.281.291.281.291.290.78%83,800
Jul 21, 20251.301.301.281.281.28-128,600
Jul 18, 20251.301.301.281.281.28-1.54%25,600
Jul 17, 20251.281.301.271.301.302.36%242,000
Jul 16, 20251.271.271.271.271.27-30,500
Jul 15, 20251.291.291.261.271.27-0.78%43,900
Jul 14, 20251.261.291.251.281.281.59%122,300
Jul 11, 20251.271.271.261.261.26-0.79%21,500