Skip to main content
CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.250
+0.030 (2.46%)
At close: Mar 5, 2026

KLSE:CCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.221.251.221.251.252.46%24,500
Mar 4, 20261.251.251.221.221.22-2.40%34,400
Mar 3, 20261.281.281.251.251.25-1.57%60,300
Mar 2, 20261.251.281.221.271.270.79%282,800
Feb 27, 20261.301.301.261.261.26-3.08%552,300
Feb 26, 20261.351.351.301.301.30-4.41%738,500
Feb 25, 20261.351.361.331.361.360.74%149,400
Feb 24, 20261.341.361.341.351.35-180,700
Feb 23, 20261.351.351.351.351.35-300
Feb 20, 20261.351.351.331.351.35-128,300
Feb 19, 20261.351.351.331.351.35-95,700
Feb 16, 20261.341.351.341.351.350.75%82,100
Feb 13, 20261.351.351.331.341.34-0.74%55,200
Feb 12, 20261.341.351.331.351.35-99,800
Feb 11, 20261.341.361.341.351.35-219,000
Feb 10, 20261.361.371.341.351.35-244,100
Feb 9, 20261.351.361.341.351.350.75%157,100
Feb 6, 20261.321.341.321.341.341.52%87,800
Feb 5, 20261.351.351.321.321.32-2.22%241,600
Feb 4, 20261.351.371.341.351.35-276,900
Feb 3, 20261.361.381.341.351.35-0.74%444,800
Jan 30, 20261.361.391.361.361.36-110,100
Jan 29, 20261.381.401.361.361.36-2.86%294,000
Jan 28, 20261.391.401.371.401.401.45%342,600
Jan 27, 20261.381.381.371.381.380.73%263,000
Jan 26, 20261.341.391.341.371.372.24%534,900
Jan 23, 20261.351.361.341.341.34-0.74%99,800
Jan 22, 20261.351.361.321.351.350.75%184,900
Jan 21, 20261.331.371.331.341.34-1.47%129,900
Jan 20, 20261.351.361.331.361.361.49%338,700
Jan 19, 20261.351.351.331.341.34-166,900
Jan 16, 20261.341.351.321.341.34-214,500
Jan 15, 20261.341.351.321.341.34-182,100
Jan 14, 20261.321.341.321.341.341.52%128,300
Jan 13, 20261.341.341.311.321.32-0.75%325,800
Jan 12, 20261.301.341.301.331.332.31%439,200
Jan 9, 20261.271.311.271.301.301.56%333,000
Jan 8, 20261.271.291.261.281.28-0.78%103,800
Jan 7, 20261.281.291.261.291.290.78%230,500
Jan 6, 20261.271.281.241.281.280.79%168,300
Jan 5, 20261.181.271.181.271.277.63%994,100
Jan 2, 20261.201.201.181.181.18-1.67%146,900
Dec 31, 20251.231.231.201.201.20-2.44%224,500
Dec 30, 20251.191.261.191.231.235.13%887,900
Dec 29, 20251.181.181.171.171.17-106,200
Dec 26, 20251.161.181.161.171.171.74%135,100
Dec 24, 20251.151.161.151.151.15-180,300
Dec 23, 20251.151.151.151.151.15-125,000
Dec 22, 20251.161.161.151.151.15-0.86%137,000
Dec 19, 20251.171.171.161.161.16-0.85%99,000
Dec 18, 20251.171.171.161.171.17-90,400
Dec 17, 20251.181.181.171.171.17-0.85%107,100
Dec 16, 20251.181.181.171.181.18-51,400
Dec 15, 20251.181.191.181.181.18-141,600
Dec 12, 20251.191.191.181.181.18-40,000
Dec 11, 20251.191.191.181.181.180.85%40,300
Dec 10, 20251.181.181.171.171.17-0.85%61,200
Dec 9, 20251.181.191.181.181.18-170,300
Dec 8, 20251.181.201.171.181.18-0.84%116,500
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