Celcomdigi Berhad (KLSE:CDB)
Malaysia
· Delayed Price · Currency is MYR 3.220
+0.010 (0.31%)
At close: Mar 6, 2026
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 1.26% | 3,787,600 |
| Mar 4, 2026 | 3.18 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 2,705,600 |
| Mar 3, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 1.27% | 3,399,600 |
| Mar 2, 2026 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | -0.94% | 6,730,200 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -2.15% | 13,925,200 |
| Feb 26, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | 0.31% | 7,086,900 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.31% | 2,796,100 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | -0.31% | 6,196,000 |
| Feb 23, 2026 | 3.19 | 3.27 | 3.17 | 3.27 | 3.27 | 2.51% | 5,020,900 |
| Feb 20, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.31% | 3,105,500 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 1.27% | 3,206,100 |
| Feb 16, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -1.57% | 3,500,700 |
| Feb 13, 2026 | 3.20 | 3.24 | 3.18 | 3.19 | 3.19 | -0.62% | 3,941,100 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -1.23% | 4,332,100 |
| Feb 11, 2026 | 3.25 | 3.27 | 3.17 | 3.25 | 3.25 | 0.62% | 7,582,500 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.31% | 2,053,700 |
| Feb 9, 2026 | 3.19 | 3.25 | 3.17 | 3.24 | 3.24 | 2.21% | 4,374,700 |
| Feb 6, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 4,403,100 |
| Feb 5, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 3,205,900 |
| Feb 4, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | 3,429,600 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.24 | 3.24 | 3.24 | -0.61% | 2,156,200 |
| Jan 30, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | - | 5,812,600 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | -1.21% | 3,462,600 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | - | 3,774,200 |
| Jan 27, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 6,688,600 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 5,422,200 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.88% | 3,770,100 |
| Jan 22, 2026 | 3.41 | 3.42 | 3.34 | 3.39 | 3.39 | - | 5,151,300 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | - | 3,544,600 |
| Jan 20, 2026 | 3.37 | 3.45 | 3.37 | 3.39 | 3.39 | - | 5,977,300 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.88% | 5,025,700 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | 0.29% | 4,942,300 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.35 | 3.41 | 3.41 | -1.16% | 5,496,300 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 3,049,600 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.29% | 2,428,200 |
| Jan 12, 2026 | 3.38 | 3.43 | 3.35 | 3.39 | 3.39 | 0.30% | 3,648,200 |
| Jan 9, 2026 | 3.36 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 3,265,200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | -1.18% | 4,773,700 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -1.16% | 3,564,700 |
| Jan 6, 2026 | 3.26 | 3.47 | 3.25 | 3.44 | 3.44 | 5.20% | 14,999,300 |
| Jan 5, 2026 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 1.55% | 3,305,700 |
| Jan 2, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | 0.94% | 2,793,200 |
| Dec 31, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 7,768,400 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 15,031,300 |
| Dec 29, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 3,154,800 |
| Dec 26, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.62% | 2,370,900 |
| Dec 24, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.91% | 10,256,400 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.26 | 3.28 | 3.28 | -0.30% | 5,046,800 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | 0.30% | 3,810,800 |
| Dec 19, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,049,800 |
| Dec 18, 2025 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.92% | 2,216,300 |
| Dec 17, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -1.51% | 1,821,700 |
| Dec 16, 2025 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.60% | 3,618,300 |
| Dec 15, 2025 | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | 0.91% | 1,957,200 |
| Dec 12, 2025 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | - | 1,426,300 |
| Dec 11, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 1.85% | 1,926,800 |
| Dec 10, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.31% | 2,357,600 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -0.92% | 2,493,900 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.23 | 3.26 | 3.22 | -0.61% | 2,555,300 |
| Dec 5, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.24 | -0.30% | 2,719,800 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.25 | -0.90% | 5,075,000 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.28 | 3.32 | 3.28 | -2.06% | 6,259,400 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.35 | 1.80% | 9,074,600 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.29 | 1.52% | 8,551,100 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.26 | 3.28 | 3.24 | -1.80% | 6,032,000 |
| Nov 27, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.30 | -0.89% | 3,102,500 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.33 | 0.60% | 4,009,900 |
| Nov 25, 2025 | 3.38 | 3.41 | 3.35 | 3.35 | 3.31 | -0.59% | 3,166,900 |
| Nov 24, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.33 | 0.30% | 20,035,300 |
| Nov 21, 2025 | 3.39 | 3.40 | 3.34 | 3.36 | 3.32 | -0.88% | 2,571,200 |
| Nov 20, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.35 | - | 3,665,800 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.35 | -2.31% | 5,481,300 |
| Nov 18, 2025 | 3.61 | 3.61 | 3.47 | 3.47 | 3.43 | -3.88% | 10,146,000 |
| Nov 17, 2025 | 3.63 | 3.65 | 3.61 | 3.61 | 3.57 | -0.28% | 6,470,900 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.58 | - | 2,383,600 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.58 | -1.09% | 3,728,300 |
| Nov 12, 2025 | 3.71 | 3.75 | 3.65 | 3.66 | 3.62 | -1.35% | 2,499,900 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.70 | 3.71 | 3.67 | 0.54% | 2,386,300 |
| Nov 10, 2025 | 3.70 | 3.76 | 3.69 | 3.69 | 3.65 | -0.27% | 9,258,500 |
| Nov 7, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.66 | 0.27% | 1,547,400 |
| Nov 6, 2025 | 3.68 | 3.71 | 3.68 | 3.69 | 3.65 | 0.27% | 3,619,700 |
| Nov 5, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.64 | 0.55% | 1,643,500 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.62 | 0.27% | 4,119,400 |
| Nov 3, 2025 | 3.60 | 3.65 | 3.59 | 3.65 | 3.61 | 1.39% | 1,514,400 |
| Oct 31, 2025 | 3.60 | 3.63 | 3.59 | 3.60 | 3.56 | -0.28% | 2,118,600 |
| Oct 30, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.57 | 0.56% | 3,548,400 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.55 | -1.37% | 2,586,900 |
| Oct 28, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.60 | - | 2,840,600 |
| Oct 27, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.60 | 1.68% | 1,796,900 |
| Oct 24, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.54 | -0.56% | 1,521,200 |
| Oct 23, 2025 | 3.66 | 3.68 | 3.57 | 3.60 | 3.56 | -1.64% | 2,314,200 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.62 | -1.35% | 926,500 |
| Oct 21, 2025 | 3.72 | 3.74 | 3.69 | 3.71 | 3.67 | 0.54% | 2,677,300 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.69 | 3.65 | -0.27% | 2,613,500 |
| Oct 16, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.66 | 0.54% | 1,864,500 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.64 | 0.55% | 2,448,800 |
| Oct 14, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.62 | 0.83% | 3,206,100 |
| Oct 13, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.59 | -0.82% | 1,741,700 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.62 | -1.35% | 1,416,900 |
| Oct 9, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.67 | 0.27% | 2,191,900 |