Celcomdigi Berhad (KLSE:CDB)
Malaysia
· Delayed Price · Currency is MYR 3.280
-0.010 (-0.30%)
At close: Dec 5, 2025
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 2,719,800 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.90% | 5,075,000 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.28 | 3.32 | 3.32 | -2.06% | 6,259,400 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | 1.80% | 9,074,600 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 1.52% | 8,551,100 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -1.80% | 6,032,000 |
| Nov 27, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 3,102,500 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | 0.60% | 4,009,900 |
| Nov 25, 2025 | 3.38 | 3.41 | 3.35 | 3.35 | 3.35 | -0.59% | 3,166,900 |
| Nov 24, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 20,035,300 |
| Nov 21, 2025 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | -0.88% | 2,571,200 |
| Nov 20, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | - | 3,665,800 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -2.31% | 5,481,300 |
| Nov 18, 2025 | 3.61 | 3.61 | 3.47 | 3.47 | 3.47 | -3.88% | 10,146,000 |
| Nov 17, 2025 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | -0.28% | 6,470,900 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | - | 2,383,600 |
| Nov 13, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -1.09% | 3,728,300 |
| Nov 12, 2025 | 3.71 | 3.75 | 3.65 | 3.66 | 3.66 | -1.35% | 2,499,900 |
| Nov 11, 2025 | 3.71 | 3.76 | 3.70 | 3.71 | 3.71 | 0.54% | 2,386,300 |
| Nov 10, 2025 | 3.70 | 3.76 | 3.69 | 3.69 | 3.69 | -0.27% | 9,258,500 |
| Nov 7, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 1,547,400 |
| Nov 6, 2025 | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | 0.27% | 3,619,700 |
| Nov 5, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 1,643,500 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 4,119,400 |
| Nov 3, 2025 | 3.60 | 3.65 | 3.59 | 3.65 | 3.65 | 1.39% | 1,514,400 |
| Oct 31, 2025 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | -0.28% | 2,118,600 |
| Oct 30, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 0.56% | 3,548,400 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.37% | 2,586,900 |
| Oct 28, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | - | 2,840,600 |
| Oct 27, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | 1.68% | 1,796,900 |
| Oct 24, 2025 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | -0.56% | 1,521,200 |
| Oct 23, 2025 | 3.66 | 3.68 | 3.57 | 3.60 | 3.60 | -1.64% | 2,314,200 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.66 | 3.66 | -1.35% | 926,500 |
| Oct 21, 2025 | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | 0.54% | 2,677,300 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 2,613,500 |
| Oct 16, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 1,864,500 |
| Oct 15, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | 0.55% | 2,448,800 |
| Oct 14, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.83% | 3,206,100 |
| Oct 13, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.82% | 1,741,700 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.35% | 1,416,900 |
| Oct 9, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 2,191,900 |
| Oct 8, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 1,865,500 |
| Oct 7, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 1,780,500 |
| Oct 6, 2025 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | 0.82% | 2,353,100 |
| Oct 3, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.54% | 4,930,800 |
| Oct 2, 2025 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 5,008,900 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 2,003,900 |
| Sep 30, 2025 | 3.72 | 3.72 | 3.65 | 3.70 | 3.70 | - | 5,020,800 |
| Sep 29, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 2,898,000 |
| Sep 26, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | - | 1,494,000 |
| Sep 25, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 2,909,700 |
| Sep 24, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 1,150,600 |
| Sep 23, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -0.80% | 700,100 |
| Sep 22, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -1.06% | 1,234,300 |
| Sep 19, 2025 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | 1.88% | 3,360,300 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | -0.80% | 1,488,000 |
| Sep 17, 2025 | 3.67 | 3.75 | 3.61 | 3.75 | 3.75 | 2.18% | 3,802,000 |
| Sep 12, 2025 | 3.66 | 3.71 | 3.66 | 3.67 | 3.67 | 0.27% | 1,298,300 |
| Sep 11, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -1.08% | 1,349,400 |
| Sep 10, 2025 | 3.67 | 3.70 | 3.65 | 3.70 | 3.66 | 0.54% | 1,714,700 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.64 | - | 1,656,600 |
| Sep 8, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.64 | -1.08% | 775,900 |
| Sep 4, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.68 | 1.36% | 1,652,600 |
| Sep 3, 2025 | 3.67 | 3.69 | 3.66 | 3.67 | 3.63 | -1.08% | 1,192,400 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.65 | 3.71 | 3.67 | 0.82% | 2,700,100 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.61 | 3.68 | 3.64 | -0.54% | 6,410,400 |
| Aug 28, 2025 | 3.65 | 3.72 | 3.64 | 3.70 | 3.66 | 1.37% | 3,459,300 |
| Aug 27, 2025 | 3.65 | 3.67 | 3.61 | 3.65 | 3.61 | - | 3,568,000 |
| Aug 26, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.61 | -1.88% | 13,138,700 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.68 | 0.54% | 3,444,900 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.61 | 3.70 | 3.66 | 1.93% | 4,675,400 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.60 | 3.63 | 3.59 | -1.89% | 4,698,400 |
| Aug 20, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.66 | - | 3,606,400 |
| Aug 19, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.66 | -2.12% | 4,941,400 |
| Aug 18, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.74 | 0.27% | 2,989,600 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.73 | -1.82% | 1,663,500 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.80 | 3.84 | 3.80 | - | 2,095,800 |
| Aug 13, 2025 | 3.75 | 3.85 | 3.74 | 3.84 | 3.80 | 2.40% | 3,769,500 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.71 | -1.06% | 4,164,400 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.77 | 3.79 | 3.75 | -2.32% | 1,476,900 |
| Aug 8, 2025 | 3.83 | 3.89 | 3.82 | 3.88 | 3.84 | 1.31% | 1,416,000 |
| Aug 7, 2025 | 3.81 | 3.83 | 3.75 | 3.83 | 3.79 | 0.79% | 1,730,600 |
| Aug 6, 2025 | 3.84 | 3.85 | 3.80 | 3.80 | 3.76 | -0.52% | 1,272,400 |
| Aug 5, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.78 | 1.06% | 2,163,400 |
| Aug 4, 2025 | 3.81 | 3.83 | 3.78 | 3.78 | 3.74 | -0.79% | 1,162,800 |
| Aug 1, 2025 | 3.84 | 3.87 | 3.81 | 3.81 | 3.77 | -0.78% | 846,100 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.79 | 3.84 | 3.80 | 1.05% | 5,750,900 |
| Jul 30, 2025 | 3.75 | 3.82 | 3.72 | 3.80 | 3.76 | 1.06% | 1,816,400 |
| Jul 29, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.72 | -0.79% | 1,748,400 |
| Jul 28, 2025 | 3.85 | 3.89 | 3.77 | 3.79 | 3.75 | -1.30% | 1,693,500 |
| Jul 25, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.80 | 0.26% | 911,800 |
| Jul 24, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.79 | - | 811,600 |
| Jul 23, 2025 | 3.78 | 3.84 | 3.78 | 3.83 | 3.79 | 1.06% | 1,181,400 |
| Jul 22, 2025 | 3.79 | 3.80 | 3.73 | 3.79 | 3.75 | - | 2,278,500 |
| Jul 21, 2025 | 3.83 | 3.88 | 3.77 | 3.79 | 3.75 | -1.30% | 2,649,000 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.82 | 3.84 | 3.80 | -0.78% | 2,500,200 |
| Jul 17, 2025 | 3.79 | 3.89 | 3.79 | 3.87 | 3.83 | 2.11% | 2,220,300 |
| Jul 16, 2025 | 3.87 | 3.90 | 3.77 | 3.79 | 3.75 | -1.81% | 1,865,500 |
| Jul 15, 2025 | 3.86 | 3.89 | 3.83 | 3.86 | 3.82 | -0.26% | 1,655,100 |
| Jul 14, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.83 | 0.78% | 2,228,600 |