Celcomdigi Berhad (KLSE:CDB)
Malaysia
· Delayed Price · Currency is MYR 2.950
+0.010 (0.34%)
At close: Apr 28, 2026
Celcomdigi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.95 | 2.97 | 2.90 | 2.95 | 2.95 | 0.34% | 4,572,300 |
| Apr 27, 2026 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 4,271,600 |
| Apr 24, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 615,300 |
| Apr 23, 2026 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 1,318,500 |
| Apr 22, 2026 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | - | 910,100 |
| Apr 21, 2026 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -1.32% | 1,590,600 |
| Apr 20, 2026 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 2,219,500 |
| Apr 17, 2026 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | -1.00% | 976,600 |
| Apr 16, 2026 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 1.70% | 1,789,300 |
| Apr 15, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 6,236,900 |
| Apr 14, 2026 | 3.01 | 3.01 | 2.93 | 2.96 | 2.96 | -1.33% | 3,397,800 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 1,664,300 |
| Apr 10, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 1,293,900 |
| Apr 9, 2026 | 3.02 | 3.07 | 2.98 | 3.04 | 3.04 | - | 2,902,800 |
| Apr 8, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 1,530,200 |
| Apr 7, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.66% | 2,158,200 |
| Apr 6, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 743,100 |
| Apr 3, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 1,359,800 |
| Apr 2, 2026 | 3.02 | 3.04 | 2.93 | 2.99 | 2.99 | -0.99% | 2,230,100 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.97 | 3.02 | 3.02 | 2.03% | 1,418,800 |
| Mar 31, 2026 | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | 1.02% | 5,132,100 |
| Mar 30, 2026 | 2.98 | 3.04 | 2.90 | 2.93 | 2.93 | -3.62% | 6,209,300 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 1.67% | 5,035,900 |
| Mar 26, 2026 | 3.08 | 3.08 | 2.93 | 2.99 | 2.99 | -2.61% | 6,863,400 |
| Mar 25, 2026 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -1.92% | 4,057,700 |
| Mar 24, 2026 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 6,267,800 |
| Mar 19, 2026 | 3.10 | 3.14 | 3.05 | 3.06 | 3.06 | -1.92% | 10,357,600 |
| Mar 18, 2026 | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 3,312,600 |
| Mar 17, 2026 | 3.20 | 3.22 | 3.13 | 3.14 | 3.14 | -1.57% | 4,384,600 |
| Mar 16, 2026 | 3.18 | 3.23 | 3.18 | 3.19 | 3.19 | 0.31% | 3,473,700 |
| Mar 13, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | - | 3,481,000 |
| Mar 12, 2026 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -1.85% | 3,786,400 |
| Mar 11, 2026 | 3.23 | 3.27 | 3.22 | 3.24 | 3.20 | 0.62% | 1,771,100 |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.18 | 1.26% | 3,796,500 |
| Mar 9, 2026 | 3.17 | 3.20 | 3.14 | 3.18 | 3.14 | -1.24% | 6,643,100 |
| Mar 6, 2026 | 3.21 | 3.22 | 3.18 | 3.22 | 3.18 | 0.31% | 3,814,000 |
| Mar 5, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.17 | 1.26% | 3,787,600 |
| Mar 4, 2026 | 3.18 | 3.22 | 3.17 | 3.17 | 3.13 | -0.94% | 2,705,600 |
| Mar 3, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.16 | 1.27% | 3,399,600 |
| Mar 2, 2026 | 3.17 | 3.19 | 3.14 | 3.16 | 3.12 | -0.94% | 6,730,200 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.15 | -2.15% | 13,925,200 |
| Feb 26, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.22 | 0.31% | 7,086,900 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.21 | -0.31% | 2,796,100 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.22 | -0.31% | 6,196,000 |
| Feb 23, 2026 | 3.19 | 3.27 | 3.17 | 3.27 | 3.23 | 2.51% | 5,020,900 |
| Feb 20, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.15 | 0.31% | 3,105,500 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.14 | 1.27% | 3,206,100 |
| Feb 16, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.11 | -1.57% | 3,500,700 |
| Feb 13, 2026 | 3.20 | 3.24 | 3.18 | 3.19 | 3.15 | -0.62% | 3,941,100 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.19 | 3.21 | 3.17 | -1.23% | 4,332,100 |
| Feb 11, 2026 | 3.25 | 3.27 | 3.17 | 3.25 | 3.21 | 0.62% | 7,582,500 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.19 | -0.31% | 2,053,700 |
| Feb 9, 2026 | 3.19 | 3.25 | 3.17 | 3.24 | 3.20 | 2.21% | 4,374,700 |
| Feb 6, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.13 | -0.94% | 4,403,100 |
| Feb 5, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.16 | -1.54% | 3,205,900 |
| Feb 4, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.21 | 0.31% | 3,429,600 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.24 | 3.24 | 3.20 | -0.61% | 2,156,200 |
| Jan 30, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.22 | - | 5,812,600 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.22 | -1.21% | 3,462,600 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.26 | - | 3,774,200 |
| Jan 27, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.26 | -1.20% | 6,688,600 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.30 | -0.60% | 5,422,200 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.32 | -0.88% | 3,770,100 |
| Jan 22, 2026 | 3.41 | 3.42 | 3.34 | 3.39 | 3.35 | - | 5,151,300 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.35 | - | 3,544,600 |
| Jan 20, 2026 | 3.37 | 3.45 | 3.37 | 3.39 | 3.35 | - | 5,977,300 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.35 | -0.88% | 5,025,700 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.39 | 3.42 | 3.38 | 0.29% | 4,942,300 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.35 | 3.41 | 3.37 | -1.16% | 5,496,300 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.41 | 1.47% | 3,049,600 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.36 | 0.29% | 2,428,200 |
| Jan 12, 2026 | 3.38 | 3.43 | 3.35 | 3.39 | 3.35 | 0.30% | 3,648,200 |
| Jan 9, 2026 | 3.36 | 3.39 | 3.33 | 3.38 | 3.34 | 0.60% | 3,265,200 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.32 | 3.36 | 3.32 | -1.18% | 4,773,700 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.36 | -1.16% | 3,564,700 |
| Jan 6, 2026 | 3.26 | 3.47 | 3.25 | 3.44 | 3.40 | 5.20% | 14,999,300 |
| Jan 5, 2026 | 3.22 | 3.29 | 3.21 | 3.27 | 3.23 | 1.55% | 3,305,700 |
| Jan 2, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.18 | 0.94% | 2,793,200 |
| Dec 31, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 3.15 | -0.31% | 7,768,400 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.16 | -0.62% | 15,031,300 |
| Dec 29, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.18 | -0.31% | 3,154,800 |
| Dec 26, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.19 | -0.62% | 2,370,900 |
| Dec 24, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.21 | -0.91% | 10,256,400 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.26 | 3.28 | 3.24 | -0.30% | 5,046,800 |
| Dec 22, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.25 | 0.30% | 3,810,800 |
| Dec 19, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.24 | -0.30% | 4,049,800 |
| Dec 18, 2025 | 3.26 | 3.31 | 3.25 | 3.29 | 3.25 | 0.92% | 2,216,300 |
| Dec 17, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.22 | -1.51% | 1,821,700 |
| Dec 16, 2025 | 3.33 | 3.36 | 3.29 | 3.31 | 3.27 | -0.60% | 3,618,300 |
| Dec 15, 2025 | 3.29 | 3.33 | 3.27 | 3.33 | 3.29 | 0.91% | 1,957,200 |
| Dec 12, 2025 | 3.31 | 3.34 | 3.27 | 3.30 | 3.26 | - | 1,426,300 |
| Dec 11, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.26 | 1.85% | 1,926,800 |
| Dec 10, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | 3.20 | 0.31% | 2,357,600 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.19 | -0.92% | 2,493,900 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.23 | 3.26 | 3.19 | -0.61% | 2,555,300 |
| Dec 5, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.21 | -0.30% | 2,719,800 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.28 | 3.29 | 3.22 | -0.90% | 5,075,000 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.28 | 3.32 | 3.25 | -2.06% | 6,259,400 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.32 | 1.80% | 9,074,600 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.26 | 1.52% | 8,551,100 |