CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia
· Delayed Price · Currency is MYR 1.270
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 107,400 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 46,100 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 30,800 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 67,600 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 84,700 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 85,900 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 123,400 |
| Apr 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 152,800 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 530,100 |
| Apr 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 103,500 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 13,800 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 60,200 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 70,000 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 16,500 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 217,200 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 5,600 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 170,700 |
| Apr 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 6,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 133,600 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 60,300 |
| Mar 31, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 144,700 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 2,400 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 88,900 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 32,900 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 162,100 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 193,600 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 150,500 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 32,000 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 9,100 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 30,800 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 15,800 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 14,500 |
| Mar 10, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 53,900 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -4.84% | 451,400 |
| Mar 6, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 74,300 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 24,500 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 34,400 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 60,300 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 282,800 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 552,300 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 738,500 |
| Feb 25, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 149,400 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 180,700 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 300 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 128,300 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 95,700 |
| Feb 16, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 82,100 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 55,200 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 99,800 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 219,000 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | - | 244,100 |
| Feb 9, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 157,100 |
| Feb 6, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 87,800 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 241,600 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 276,900 |
| Feb 3, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 444,800 |
| Jan 30, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 110,100 |
| Jan 29, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 294,000 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 342,600 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 263,000 |
| Jan 26, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 534,900 |
| Jan 23, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 99,800 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 184,900 |
| Jan 21, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 129,900 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 338,700 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 166,900 |
| Jan 16, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 214,500 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 182,100 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 128,300 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 325,800 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 439,200 |
| Jan 9, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 333,000 |
| Jan 8, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 103,800 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 230,500 |
| Jan 6, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 168,300 |
| Jan 5, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 7.63% | 994,100 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 146,900 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 224,500 |
| Dec 30, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 5.13% | 887,900 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 106,200 |
| Dec 26, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 135,100 |
| Dec 24, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 180,300 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 125,000 |
| Dec 22, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 137,000 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 99,000 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 90,400 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 107,100 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 51,400 |
| Dec 15, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 141,600 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 40,000 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 40,300 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 61,200 |
| Dec 9, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 170,300 |
| Dec 8, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 116,500 |
| Dec 5, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 72,400 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 89,900 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 68,400 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 368,000 |
| Dec 1, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 139,700 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 24,200 |