CelcomDigi Bhd (CELC)

CELC
🏛️ Malaysia →
3.67
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.04 4.36 3.98 4.36 5.3M
2021-12-30 3.98 4.04 3.96 4.04 1.0M
2021-12-29 4.01 4.01 3.95 3.98 0.9M
2021-12-28 4.01 4.04 3.94 4.01 1.7M
2021-12-27 3.89 4.00 3.89 4.00 1.2M
2021-12-24 3.90 3.92 3.88 3.90 0.1M
2021-12-23 3.87 3.91 3.85 3.91 1.5M
2021-12-22 3.88 3.90 3.83 3.85 2.5M
2021-12-21 3.88 3.91 3.81 3.86 2.1M
2021-12-20 3.85 3.91 3.84 3.89 0.9M
2021-12-17 3.86 3.90 3.80 3.85 6.8M
2021-12-16 3.91 3.93 3.84 3.86 3.4M
2021-12-15 3.98 3.98 3.85 3.93 3.4M
2021-12-14 3.99 4.02 3.94 3.95 2.9M
2021-12-13 4.03 4.07 3.98 3.99 1.6M
2021-12-10 4.12 4.12 4.04 4.04 1.1M
2021-12-09 4.06 4.12 4.04 4.12 1.1M
2021-12-08 4.05 4.08 3.99 4.06 1.4M
2021-12-07 4.10 4.10 3.99 4.04 3.6M
2021-12-06 4.18 4.18 4.07 4.08 3.0M
2021-12-02 4.07 4.19 4.04 4.19 2.8M
2021-12-01 4.16 4.16 4.07 4.08 2.1M
2021-11-30 4.18 4.23 4.13 4.17 14.7M
2021-11-29 4.13 4.16 4.08 4.13 2.2M
2021-11-26 4.18 4.19 4.10 4.15 2.8M
2021-11-25 4.18 4.20 4.17 4.18 1.1M
2021-11-24 4.18 4.22 4.17 4.18 1.3M
2021-11-23 4.28 4.29 4.15 4.18 2.0M
2021-11-22 4.27 4.30 4.24 4.26 1.7M
2021-11-19 4.16 4.30 4.16 4.29 2.2M
2021-11-18 4.17 4.19 4.15 4.17 1.6M
2021-11-17 4.23 4.23 4.16 4.18 1.3M
2021-11-16 4.17 4.27 4.15 4.23 2.1M
2021-11-15 4.24 4.24 4.15 4.15 0.9M
2021-11-12 4.22 4.28 4.21 4.23 2.4M
2021-11-11 4.27 4.28 4.21 4.22 1.2M
2021-11-10 4.21 4.29 4.21 4.27 1.3M
2021-11-09 4.30 4.30 4.21 4.24 1.5M
2021-11-08 4.32 4.33 4.27 4.30 1.0M
2021-11-05 4.22 4.31 4.20 4.30 2.2M
2021-11-03 4.28 4.28 4.18 4.20 2.7M
2021-11-02 4.23 4.26 4.20 4.25 1.8M
2021-11-01 4.16 4.26 4.14 4.21 2.8M
2021-10-29 4.32 4.32 4.23 4.23 3.4M
2021-10-28 4.33 4.36 4.33 4.33 1.2M
2021-10-27 4.42 4.43 4.34 4.35 1.5M
2021-10-26 4.34 4.41 4.32 4.37 2.7M
2021-10-25 4.34 4.37 4.31 4.34 2.1M
2021-10-22 4.34 4.38 4.30 4.33 1.5M
2021-10-21 4.35 4.39 4.32 4.35 1.2M
2021-10-20 4.36 4.40 4.33 4.40 2.1M
2021-10-18 4.38 4.44 4.36 4.36 1.4M
2021-10-15 4.35 4.42 4.32 4.41 3.5M
2021-10-14 4.48 4.48 4.34 4.35 2.0M
2021-10-13 4.38 4.49 4.33 4.49 3.5M
2021-10-12 4.28 4.35 4.24 4.35 2.9M
2021-10-11 4.33 4.34 4.28 4.28 1.2M
2021-10-08 4.36 4.36 4.32 4.32 2.2M
2021-10-07 4.34 4.40 4.34 4.38 1.0M
2021-10-06 4.34 4.42 4.31 4.40 1.5M
2021-10-05 4.33 4.35 4.27 4.35 2.0M
2021-10-04 4.40 4.46 4.33 4.35 3.5M
2021-10-01 4.46 4.46 4.32 4.40 3.9M
2021-09-30 4.42 4.48 4.38 4.45 3.9M
2021-09-29 4.40 4.49 4.34 4.49 1.7M
2021-09-28 4.45 4.48 4.38 4.43 2.9M
2021-09-27 4.41 4.50 4.31 4.50 2.6M
2021-09-24 4.46 4.48 4.40 4.47 1.7M
2021-09-23 4.49 4.49 4.43 4.46 1.6M
2021-09-22 4.47 4.50 4.44 4.46 1.8M
2021-09-21 4.43 4.50 4.43 4.49 1.6M
2021-09-20 4.45 4.50 4.45 4.47 1.5M
2021-09-17 4.46 4.50 4.42 4.49 8.4M
2021-09-15 4.48 4.50 4.48 4.50 2.0M
2021-09-14 4.48 4.49 4.44 4.48 2.3M
2021-09-13 4.48 4.49 4.42 4.48 2.1M
2021-09-10 4.44 4.50 4.42 4.48 0.9M
2021-09-09 4.49 4.50 4.44 4.48 3.6M
2021-09-08 4.39 4.50 4.38 4.50 4.6M
2021-09-07 4.39 4.45 4.35 4.45 1.1M
2021-09-06 4.38 4.41 4.37 4.40 1.2M
2021-09-03 4.40 4.43 4.37 4.41 2.6M
2021-09-02 4.37 4.44 4.35 4.40 2.1M
2021-09-01 4.31 4.40 4.31 4.34 5.2M
2021-08-30 4.40 4.49 4.35 4.40 17.5M
2021-08-27 4.37 4.42 4.33 4.35 5.1M
2021-08-26 4.35 4.45 4.31 4.37 8.4M
2021-08-25 4.31 4.36 4.25 4.34 5.6M
2021-08-24 4.28 4.34 4.23 4.30 3.3M
2021-08-23 4.32 4.37 4.29 4.30 3.4M
2021-08-20 4.27 4.34 4.25 4.31 2.3M
2021-08-19 4.28 4.29 4.21 4.25 1.2M
2021-08-18 4.30 4.33 4.24 4.28 0.7M
2021-08-17 4.28 4.35 4.28 4.32 2.4M
2021-08-16 4.21 4.32 4.19 4.32 1.0M
2021-08-13 4.32 4.32 4.23 4.25 1.1M
2021-08-12 4.26 4.31 4.23 4.31 0.7M
2021-08-11 4.28 4.32 4.26 4.28 1.1M
2021-08-09 4.21 4.30 4.20 4.30 0.6M
2021-08-06 4.24 4.30 4.20 4.24 0.8M
2021-08-05 4.20 4.30 4.20 4.30 2.1M
2021-08-04 4.22 4.22 4.13 4.19 1.7M
2021-08-03 4.15 4.23 4.15 4.21 2.0M
2021-08-02 4.17 4.19 4.14 4.19 1.5M
2021-07-30 4.25 4.25 4.15 4.15 3.1M
2021-07-29 4.23 4.27 4.20 4.24 2.1M
2021-07-28 4.19 4.24 4.16 4.24 1.0M
2021-07-27 4.18 4.18 4.14 4.18 1.0M
2021-07-26 4.19 4.21 4.13 4.14 1.6M
2021-07-23 4.21 4.23 4.16 4.19 1.1M
2021-07-22 4.13 4.25 4.12 4.25 2.0M
2021-07-21 4.20 4.20 4.09 4.13 4.2M
2021-07-19 4.25 4.27 4.16 4.20 2.7M
2021-07-16 4.14 4.29 4.10 4.25 4.1M
2021-07-15 4.16 4.19 4.13 4.14 2.1M
2021-07-14 4.26 4.26 4.13 4.16 3.2M
2021-07-13 4.19 4.26 4.13 4.26 2.3M
2021-07-12 4.19 4.23 4.13 4.19 2.2M
2021-07-09 4.14 4.32 4.13 4.24 2.5M
2021-07-08 4.11 4.17 4.07 4.13 4.1M
2021-07-07 4.08 4.14 4.07 4.13 3.1M
2021-07-06 4.19 4.19 4.06 4.09 2.3M
2021-07-05 4.20 4.20 4.15 4.20 1.4M
2021-07-02 4.17 4.21 4.15 4.20 1.9M
2021-07-01 4.13 4.22 4.13 4.17 2.6M
2021-06-30 4.24 4.26 4.12 4.13 4.6M
2021-06-29 4.29 4.29 4.21 4.28 1.4M
2021-06-28 4.30 4.30 4.22 4.28 2.3M
2021-06-25 4.30 4.36 4.28 4.31 3.2M
2021-06-24 4.35 4.39 4.27 4.30 3.5M
2021-06-23 4.45 4.45 4.35 4.35 3.6M
2021-06-22 4.33 4.50 4.32 4.42 7.6M
2021-06-21 4.16 4.35 4.10 4.32 9.0M
2021-06-18 4.31 4.32 4.18 4.18 18.0M
2021-06-17 4.30 4.33 4.25 4.31 3.3M
2021-06-16 4.26 4.35 4.24 4.30 4.7M
2021-06-15 4.19 4.24 4.19 4.24 2.1M
2021-06-14 4.20 4.27 4.17 4.20 3.3M
2021-06-11 4.20 4.25 4.18 4.20 1.9M
2021-06-10 4.21 4.28 4.19 4.24 1.8M
2021-06-09 4.25 4.25 4.20 4.21 2.0M
2021-06-08 4.18 4.25 4.16 4.24 2.2M
2021-06-04 4.29 4.29 4.15 4.18 4.3M
2021-06-03 4.29 4.33 4.25 4.31 3.0M
2021-06-02 4.21 4.34 4.19 4.29 3.3M
2021-06-01 4.25 4.25 4.21 4.23 1.1M
2021-05-31 4.25 4.28 4.21 4.26 2.0M
2021-05-28 4.30 4.30 4.21 4.30 1.8M
2021-05-27 4.19 4.30 4.18 4.30 11.0M
2021-05-25 4.16 4.27 4.10 4.27 3.1M
2021-05-24 4.19 4.24 4.14 4.19 2.4M
2021-05-21 4.11 4.19 4.03 4.19 2.7M
2021-05-20 4.19 4.22 4.08 4.11 3.8M
2021-05-19 4.21 4.25 4.17 4.19 1.0M
2021-05-18 4.16 4.30 4.14 4.30 3.0M
2021-05-17 4.19 4.25 4.15 4.15 3.3M
2021-05-12 4.18 4.20 4.12 4.20 2.2M
2021-05-11 4.18 4.20 4.12 4.18 2.1M
2021-05-10 4.18 4.19 4.12 4.19 1.5M
2021-05-07 4.20 4.20 4.15 4.19 1.6M
2021-05-06 4.18 4.20 4.07 4.20 5.5M
2021-05-05 4.20 4.22 4.16 4.18 1.6M
2021-05-04 4.17 4.23 4.17 4.20 3.8M
2021-05-03 4.18 4.24 4.16 4.19 4.3M
2021-04-30 4.18 4.22 4.15 4.19 3.5M
2021-04-28 4.21 4.21 4.17 4.18 1.3M
2021-04-27 4.30 4.31 4.20 4.21 2.0M
2021-04-26 4.18 4.35 4.18 4.35 2.9M
2021-04-23 4.18 4.20 4.17 4.19 2.8M
2021-04-22 4.20 4.23 4.18 4.23 4.0M
2021-04-21 4.22 4.26 4.18 4.20 2.2M
2021-04-20 4.22 4.25 4.16 4.25 3.0M
2021-04-19 4.22 4.25 4.17 4.22 3.4M
2021-04-16 4.24 4.25 4.18 4.25 2.8M
2021-04-15 4.25 4.29 4.18 4.26 5.3M
2021-04-14 4.28 4.31 4.24 4.29 4.8M
2021-04-13 4.30 4.35 4.26 4.33 5.9M
2021-04-12 4.46 4.47 4.12 4.31 19.3M
2021-04-09 4.31 4.50 4.12 4.46 72.7M
2021-04-07 3.65 3.75 3.64 3.75 2.6M
2021-04-06 3.68 3.68 3.62 3.63 1.4M
2021-04-05 3.61 3.67 3.61 3.66 1.6M
2021-04-02 3.67 3.67 3.61 3.62 1.5M
2021-04-01 3.64 3.68 3.59 3.68 2.6M
2021-03-31 3.72 3.72 3.58 3.64 6.2M
2021-03-30 3.75 3.75 3.70 3.72 3.6M
2021-03-29 3.77 3.77 3.69 3.77 6.7M
2021-03-26 3.69 3.78 3.66 3.78 5.7M
2021-03-25 3.68 3.69 3.65 3.67 2.0M
2021-03-24 3.63 3.71 3.57 3.66 3.0M
2021-03-23 3.67 3.69 3.63 3.63 1.4M
2021-03-22 3.74 3.74 3.66 3.66 2.1M
2021-03-19 3.72 3.74 3.65 3.74 6.0M
2021-03-18 3.73 3.74 3.68 3.68 1.6M
2021-03-17 3.67 3.74 3.65 3.72 3.1M
2021-03-16 3.71 3.71 3.65 3.66 2.7M
2021-03-15 3.65 3.71 3.65 3.68 2.6M
2021-03-12 3.71 3.73 3.65 3.65 3.1M
2021-03-11 3.80 3.80 3.70 3.70 3.4M
2021-03-10 3.72 3.79 3.72 3.78 3.4M
2021-03-09 3.62 3.75 3.62 3.70 5.3M
2021-03-08 3.58 3.63 3.55 3.58 4.4M
2021-03-05 3.54 3.58 3.51 3.53 3.9M
2021-03-04 3.55 3.60 3.52 3.54 6.1M
2021-03-03 3.53 3.59 3.50 3.54 7.6M
2021-03-02 3.58 3.60 3.43 3.52 13.0M
2021-03-01 3.72 3.73 3.56 3.56 8.3M
2021-02-26 3.78 3.78 3.70 3.70 10.9M
2021-02-25 3.82 3.84 3.78 3.79 4.3M
2021-02-24 3.80 3.84 3.80 3.81 5.4M
2021-02-23 3.76 3.82 3.75 3.78 4.7M
2021-02-22 3.77 3.80 3.74 3.74 4.2M
2021-02-19 3.74 3.75 3.71 3.74 5.2M
2021-02-18 3.79 3.81 3.71 3.71 5.3M
2021-02-17 3.85 3.85 3.76 3.78 4.9M
2021-02-16 3.83 3.86 3.82 3.83 3.8M
2021-02-15 3.79 3.86 3.79 3.82 2.9M
2021-02-11 3.77 3.79 3.76 3.77 1.3M
2021-02-10 3.76 3.79 3.75 3.76 2.7M
2021-02-09 3.80 3.83 3.75 3.75 3.7M
2021-02-08 3.78 3.83 3.77 3.78 2.7M
2021-02-05 3.80 3.80 3.75 3.78 2.3M
2021-02-04 3.82 3.83 3.76 3.78 6.4M
2021-02-03 3.82 3.85 3.80 3.83 8.1M
2021-02-02 3.83 3.83 3.78 3.81 4.3M
2021-01-29 3.94 3.97 3.76 3.79 9.5M
2021-01-27 3.96 4.03 3.95 3.95 4.8M
2021-01-26 4.00 4.00 3.90 3.96 3.4M
2021-01-25 4.01 4.01 3.98 3.98 3.5M
2021-01-22 4.02 4.04 4.00 4.00 2.7M
2021-01-21 4.00 4.07 4.00 4.02 3.3M
2021-01-20 4.07 4.12 3.99 3.99 3.2M
2021-01-19 4.07 4.12 4.06 4.07 2.2M
2021-01-18 4.10 4.11 4.06 4.07 2.4M
2021-01-15 4.07 4.12 4.04 4.10 1.9M
2021-01-14 4.07 4.11 4.06 4.07 3.7M
2021-01-13 4.07 4.09 4.06 4.07 3.7M
2021-01-12 4.14 4.17 4.06 4.06 3.3M
2021-01-11 4.20 4.20 4.11 4.16 2.9M
2021-01-08 4.16 4.26 4.04 4.26 5.4M
2021-01-07 4.14 4.20 4.10 4.16 3.6M
2021-01-06 4.20 4.20 4.13 4.14 1.8M
2021-01-05 4.16 4.21 4.15 4.20 1.4M
2021-01-04 4.15 4.20 4.14 4.16 1.6M