CelcomDigi Bhd (CELC)

CELC
🏛️ Malaisie →
3.67
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.13 4.14 4.07 4.08 2.0M
2023-12-28 4.16 4.19 4.12 4.13 2.8M
2023-12-27 4.15 4.18 4.14 4.16 1.8M
2023-12-26 4.11 4.16 4.11 4.15 0.6M
2023-12-22 4.10 4.13 4.10 4.11 1.1M
2023-12-21 4.13 4.13 4.09 4.10 2.8M
2023-12-20 4.12 4.13 4.11 4.12 3.2M
2023-12-19 4.12 4.14 4.10 4.12 3.0M
2023-12-18 4.06 4.11 4.06 4.10 2.2M
2023-12-15 4.08 4.13 4.06 4.09 5.8M
2023-12-14 4.09 4.12 4.03 4.08 3.1M
2023-12-13 4.07 4.09 4.06 4.08 1.2M
2023-12-12 4.10 4.10 4.07 4.10 2.5M
2023-12-11 4.07 4.10 4.07 4.10 2.7M
2023-12-08 4.12 4.15 4.05 4.06 2.5M
2023-12-07 4.17 4.17 4.09 4.13 2.8M
2023-12-06 4.20 4.23 4.15 4.18 1.6M
2023-12-05 4.25 4.25 4.15 4.23 1.6M
2023-12-04 4.19 4.30 4.17 4.20 1.5M
2023-12-01 4.26 4.27 4.21 4.24 3.5M
2023-11-30 4.15 4.34 4.13 4.34 34.0M
2023-11-29 4.17 4.17 4.10 4.13 8.0M
2023-11-28 4.13 4.16 4.10 4.15 8.6M
2023-11-27 4.18 4.23 4.11 4.13 6.0M
2023-11-24 4.20 4.20 4.17 4.18 3.3M
2023-11-23 4.25 4.25 4.18 4.20 3.0M
2023-11-22 4.22 4.26 4.20 4.22 4.3M
2023-11-21 4.29 4.30 4.21 4.22 3.5M
2023-11-20 4.27 4.30 4.27 4.30 0.6M
2023-11-17 4.27 4.29 4.25 4.26 2.0M
2023-11-16 4.30 4.30 4.25 4.27 1.5M
2023-11-15 4.30 4.35 4.29 4.33 2.4M
2023-11-14 4.23 4.33 4.22 4.33 1.4M
2023-11-10 4.25 4.27 4.24 4.25 0.4M
2023-11-09 4.30 4.30 4.26 4.26 1.8M
2023-11-08 4.30 4.31 4.28 4.29 0.4M
2023-11-07 4.38 4.38 4.29 4.31 2.0M
2023-11-06 4.30 4.41 4.30 4.37 3.1M
2023-11-03 4.30 4.30 4.26 4.28 2.3M
2023-11-02 4.22 4.31 4.22 4.25 1.2M
2023-11-01 4.23 4.24 4.20 4.20 1.9M
2023-10-31 4.20 4.27 4.17 4.23 1.5M
2023-10-30 4.20 4.23 4.19 4.20 1.2M
2023-10-27 4.22 4.25 4.20 4.20 1.4M
2023-10-26 4.20 4.25 4.18 4.23 0.9M
2023-10-25 4.14 4.25 4.14 4.22 2.3M
2023-10-24 4.21 4.21 4.12 4.14 3.1M
2023-10-23 4.29 4.30 4.20 4.20 1.5M
2023-10-20 4.32 4.33 4.28 4.29 1.3M
2023-10-19 4.33 4.37 4.28 4.29 1.3M
2023-10-18 4.27 4.37 4.27 4.33 1.9M
2023-10-17 4.28 4.31 4.26 4.27 0.8M
2023-10-16 4.35 4.36 4.27 4.28 1.8M
2023-10-13 4.36 4.42 4.35 4.38 0.9M
2023-10-12 4.32 4.39 4.32 4.36 1.6M
2023-10-11 4.30 4.33 4.29 4.29 2.4M
2023-10-10 4.26 4.35 4.26 4.33 1.2M
2023-10-09 4.31 4.31 4.22 4.24 1.7M
2023-10-06 4.21 4.32 4.21 4.30 4.1M
2023-10-05 4.25 4.31 4.22 4.23 2.4M
2023-10-04 4.30 4.33 4.27 4.29 3.5M
2023-10-03 4.34 4.38 4.29 4.33 1.7M
2023-10-02 4.36 4.41 4.31 4.32 0.7M
2023-09-29 4.40 4.43 4.35 4.37 3.9M
2023-09-27 4.49 4.49 4.38 4.43 1.2M
2023-09-26 4.40 4.46 4.39 4.43 0.8M
2023-09-25 4.43 4.49 4.34 4.40 3.4M
2023-09-22 4.42 4.50 4.38 4.50 1.2M
2023-09-21 4.41 4.43 4.34 4.42 2.3M
2023-09-20 4.44 4.48 4.41 4.42 1.7M
2023-09-19 4.43 4.48 4.43 4.46 0.9M
2023-09-18 4.40 4.50 4.39 4.48 1.2M
2023-09-15 4.45 4.49 4.39 4.43 5.5M
2023-09-14 4.43 4.50 4.40 4.49 1.8M
2023-09-13 4.37 4.47 4.37 4.47 2.9M
2023-09-12 4.40 4.45 4.35 4.43 2.3M
2023-09-11 4.36 4.42 4.36 4.40 1.0M
2023-09-08 4.39 4.44 4.32 4.36 2.0M
2023-09-07 4.41 4.41 4.38 4.39 1.4M
2023-09-06 4.38 4.44 4.33 4.41 3.0M
2023-09-05 4.37 4.43 4.36 4.38 2.8M
2023-09-04 4.48 4.48 4.38 4.39 0.8M
2023-09-01 4.46 4.48 4.38 4.48 2.3M
2023-08-30 4.43 4.44 4.38 4.38 9.0M
2023-08-29 4.43 4.45 4.37 4.43 2.2M
2023-08-28 4.36 4.44 4.36 4.43 0.6M
2023-08-25 4.37 4.41 4.34 4.40 2.3M
2023-08-24 4.32 4.40 4.32 4.39 1.8M
2023-08-23 4.33 4.35 4.30 4.30 2.4M
2023-08-22 4.37 4.42 4.32 4.33 2.6M
2023-08-21 4.38 4.43 4.33 4.34 1.7M
2023-08-18 4.37 4.41 4.32 4.38 2.1M
2023-08-17 4.38 4.46 4.37 4.42 3.8M
2023-08-16 4.39 4.43 4.38 4.40 2.2M
2023-08-15 4.38 4.44 4.38 4.41 1.7M
2023-08-14 4.38 4.40 4.36 4.38 0.5M
2023-08-11 4.36 4.37 4.31 4.35 2.3M
2023-08-10 4.40 4.41 4.34 4.40 2.2M
2023-08-09 4.28 4.48 4.20 4.44 4.0M
2023-08-08 4.37 4.38 4.26 4.29 1.3M
2023-08-07 4.42 4.45 4.37 4.39 1.0M
2023-08-04 4.50 4.50 4.36 4.42 1.5M
2023-08-03 4.39 4.50 4.32 4.50 4.9M
2023-08-02 4.39 4.47 4.38 4.44 1.7M
2023-08-01 4.44 4.44 4.36 4.42 1.6M
2023-07-31 4.40 4.46 4.40 4.42 5.0M
2023-07-28 4.38 4.45 4.36 4.40 1.6M
2023-07-27 4.45 4.46 4.34 4.38 2.1M
2023-07-26 4.36 4.46 4.34 4.46 2.8M
2023-07-25 4.40 4.40 4.29 4.34 1.5M
2023-07-24 4.39 4.43 4.33 4.43 0.5M
2023-07-21 4.30 4.38 4.30 4.38 1.0M
2023-07-20 4.26 4.35 4.22 4.32 1.8M
2023-07-18 4.30 4.30 4.23 4.26 0.6M
2023-07-17 4.31 4.31 4.22 4.26 1.3M
2023-07-14 4.21 4.31 4.18 4.31 1.9M
2023-07-13 4.25 4.25 4.17 4.19 1.2M
2023-07-12 4.18 4.25 4.18 4.24 1.5M
2023-07-11 4.10 4.25 4.09 4.18 1.8M
2023-07-10 4.05 4.13 4.05 4.10 0.8M
2023-07-07 4.12 4.14 4.04 4.05 1.9M
2023-07-06 4.19 4.20 4.10 4.11 2.7M
2023-07-05 4.18 4.23 4.18 4.20 1.3M
2023-07-04 4.15 4.24 4.14 4.20 0.8M
2023-07-03 4.11 4.19 4.08 4.16 2.2M
2023-06-30 4.30 4.31 4.04 4.11 5.0M
2023-06-28 4.30 4.30 4.25 4.27 0.4M
2023-06-27 4.30 4.31 4.25 4.30 1.0M
2023-06-26 4.26 4.31 4.25 4.30 1.3M
2023-06-23 4.21 4.31 4.21 4.25 2.1M
2023-06-22 4.19 4.25 4.17 4.23 1.6M
2023-06-21 4.27 4.27 4.17 4.18 2.1M
2023-06-20 4.25 4.28 4.22 4.25 3.0M
2023-06-19 4.30 4.30 4.22 4.24 1.1M
2023-06-16 4.28 4.31 4.24 4.30 6.2M
2023-06-15 4.28 4.31 4.27 4.30 1.6M
2023-06-14 4.30 4.33 4.28 4.31 3.2M
2023-06-13 4.30 4.30 4.25 4.29 0.7M
2023-06-12 4.27 4.32 4.27 4.30 0.8M
2023-06-09 4.29 4.33 4.26 4.28 1.6M
2023-06-08 4.32 4.35 4.26 4.33 2.5M
2023-06-07 4.39 4.40 4.31 4.35 3.9M
2023-06-06 4.47 4.47 4.39 4.40 2.5M
2023-06-02 4.41 4.50 4.36 4.48 3.5M
2023-06-01 4.42 4.47 4.35 4.38 6.1M
2023-05-31 4.57 4.57 4.45 4.47 43.5M
2023-05-30 4.56 4.60 4.48 4.57 7.5M
2023-05-29 4.46 4.59 4.44 4.56 6.2M
2023-05-26 4.45 4.50 4.40 4.46 5.9M
2023-05-25 4.40 4.49 4.39 4.46 6.5M
2023-05-24 4.38 4.45 4.38 4.42 2.0M
2023-05-23 4.40 4.42 4.38 4.39 3.2M
2023-05-22 4.40 4.46 4.38 4.41 3.7M
2023-05-19 4.40 4.43 4.39 4.42 3.5M
2023-05-18 4.39 4.44 4.38 4.40 3.2M
2023-05-17 4.37 4.41 4.37 4.39 4.8M
2023-05-16 4.45 4.45 4.38 4.40 4.1M
2023-05-15 4.50 4.50 4.36 4.42 3.1M
2023-05-12 4.43 4.58 4.42 4.48 9.0M
2023-05-11 4.38 4.44 4.38 4.42 4.0M
2023-05-10 4.41 4.43 4.37 4.40 3.5M
2023-05-09 4.39 4.47 4.38 4.45 5.7M
2023-05-08 4.40 4.42 4.39 4.40 3.5M
2023-05-05 4.44 4.44 4.35 4.40 2.0M
2023-05-03 4.40 4.44 4.33 4.44 5.2M
2023-05-02 4.40 4.41 4.37 4.40 2.0M
2023-04-28 4.38 4.40 4.36 4.40 5.0M
2023-04-27 4.37 4.42 4.37 4.40 4.2M
2023-04-26 4.35 4.42 4.35 4.40 2.2M
2023-04-25 4.39 4.45 4.38 4.41 2.1M
2023-04-20 4.45 4.45 4.35 4.38 1.1M
2023-04-19 4.45 4.45 4.40 4.43 2.2M
2023-04-18 4.41 4.53 4.40 4.46 5.8M
2023-04-17 4.39 4.44 4.37 4.41 4.2M
2023-04-14 4.39 4.43 4.37 4.39 2.1M
2023-04-13 4.37 4.41 4.32 4.39 2.8M
2023-04-12 4.40 4.43 4.36 4.40 3.9M
2023-04-11 4.36 4.42 4.35 4.41 3.1M
2023-04-10 4.41 4.42 4.34 4.39 1.1M
2023-04-07 4.25 4.42 4.23 4.40 7.4M
2023-04-06 4.32 4.32 4.24 4.26 2.5M
2023-04-05 4.31 4.31 4.28 4.30 0.4M
2023-04-04 4.30 4.30 4.27 4.29 3.0M
2023-04-03 4.35 4.35 4.27 4.30 3.1M
2023-03-31 4.33 4.39 4.32 4.34 6.4M
2023-03-30 4.25 4.32 4.22 4.30 3.7M
2023-03-29 4.24 4.33 4.24 4.28 2.1M
2023-03-28 4.28 4.34 4.21 4.29 1.3M
2023-03-27 4.23 4.37 4.23 4.28 1.7M
2023-03-24 4.31 4.31 4.23 4.27 2.1M
2023-03-23 4.25 4.37 4.23 4.34 2.9M
2023-03-22 4.23 4.30 4.22 4.26 2.6M
2023-03-21 4.15 4.30 4.14 4.26 3.2M
2023-03-20 4.02 4.17 4.00 4.15 3.9M
2023-03-17 4.05 4.22 4.05 4.05 26.3M
2023-03-16 4.05 4.09 3.96 4.05 3.7M
2023-03-15 4.09 4.12 4.05 4.08 3.3M
2023-03-14 4.08 4.13 4.02 4.08 6.8M
2023-03-13 4.16 4.16 4.07 4.12 3.0M
2023-03-10 4.20 4.21 4.10 4.17 3.5M
2023-03-09 4.24 4.26 4.19 4.23 1.3M
2023-03-08 4.26 4.26 4.18 4.22 3.1M
2023-03-07 4.31 4.31 4.19 4.21 3.8M
2023-03-06 4.33 4.36 4.28 4.31 1.5M
2023-03-03 4.37 4.40 4.33 4.34 3.6M
2023-03-02 4.25 4.34 4.20 4.30 2.4M
2023-03-01 4.30 4.30 4.21 4.25 3.9M
2023-02-28 4.29 4.30 4.23 4.30 8.2M
2023-02-27 4.35 4.39 4.30 4.30 2.4M
2023-02-24 4.22 4.35 4.22 4.35 3.1M
2023-02-23 4.28 4.29 4.23 4.27 2.0M
2023-02-22 4.32 4.34 4.25 4.28 2.8M
2023-02-21 4.47 4.47 4.26 4.30 11.7M
2023-02-20 4.24 4.59 4.24 4.47 29.9M
2023-02-17 4.27 4.32 4.20 4.30 0.9M
2023-02-16 4.25 4.35 4.25 4.26 5.1M
2023-02-15 4.25 4.31 4.17 4.31 1.6M
2023-02-14 4.14 4.24 4.14 4.24 2.7M
2023-02-13 4.09 4.15 4.06 4.14 1.9M
2023-02-10 4.12 4.13 4.07 4.11 3.1M
2023-02-09 4.18 4.22 4.09 4.13 2.8M
2023-02-08 4.21 4.23 4.16 4.22 1.4M
2023-02-07 4.23 4.28 4.16 4.22 4.1M
2023-02-03 4.27 4.30 4.14 4.18 2.7M
2023-02-02 4.21 4.30 4.21 4.30 3.3M
2023-01-31 4.27 4.28 4.19 4.21 7.1M
2023-01-30 4.23 4.32 4.21 4.32 4.4M
2023-01-27 4.27 4.27 4.20 4.27 3.4M
2023-01-26 4.14 4.29 4.14 4.26 2.6M
2023-01-25 4.17 4.20 4.15 4.18 0.7M
2023-01-20 4.15 4.20 4.15 4.17 2.4M
2023-01-19 4.18 4.22 4.18 4.20 2.6M
2023-01-18 4.20 4.24 4.18 4.18 4.8M
2023-01-17 4.11 4.28 4.11 4.28 3.1M
2023-01-16 4.12 4.15 4.09 4.15 1.0M
2023-01-13 4.11 4.15 4.09 4.15 3.2M
2023-01-12 4.05 4.12 4.05 4.11 5.1M
2023-01-11 4.00 4.10 3.91 4.10 4.9M
2023-01-10 4.02 4.02 3.95 3.98 2.7M
2023-01-09 3.96 4.02 3.95 4.02 1.3M
2023-01-06 3.87 3.96 3.85 3.96 1.6M
2023-01-05 3.84 3.89 3.83 3.86 2.1M
2023-01-04 3.89 3.92 3.83 3.84 1.4M
2023-01-03 3.94 3.98 3.86 3.88 1.1M