CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia
· Delayed Price · Currency is MYR 1.190
+0.010 (0.85%)
At close: Dec 5, 2025
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 72,400 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 89,900 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 68,400 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 368,000 |
| Dec 1, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 139,700 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 24,200 |
| Nov 27, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 57,500 |
| Nov 26, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 103,400 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 92,400 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | 62,000 |
| Nov 21, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 145,700 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 107,200 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 42,600 |
| Nov 18, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 74,700 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 166,800 |
| Nov 14, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 109,100 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 122,000 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 20,600 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,323,400 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 142,400 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 180,000 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 195,600 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 46,000 |
| Nov 3, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 162,200 |
| Oct 31, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 30,400 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 10,900 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 28,000 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 111,300 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 127,500 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 128,100 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 253,400 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 307,300 |
| Oct 21, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 285,800 |
| Oct 17, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 254,000 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 167,600 |
| Oct 15, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 110,200 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 233,000 |
| Oct 13, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 439,300 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 76,000 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 145,500 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 11,600 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 133,300 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 156,200 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 82,800 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 129,900 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 375,200 |
| Sep 30, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 148,700 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 104,400 |
| Sep 26, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 207,600 |