CDB - Price History
Monthly price history for 6947.KL (CDB)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR4.16 | MYR4.16 |
April 2024 | MYR4.15 | MYR4.15 |
March 2024 | MYR4.19 | MYR4.19 |
February 2024 | MYR4.31 | MYR4.35 |
January 2024 | MYR4.22 | MYR4.25 |
December 2023 | MYR4.05 | MYR4.08 |
November 2023 | MYR4.27 | MYR4.34 |
October 2023 | MYR4.16 | MYR4.23 |
September 2023 | MYR4.30 | MYR4.37 |
August 2023 | MYR4.28 | MYR4.38 |
July 2023 | MYR4.32 | MYR4.42 |
June 2023 | MYR4.02 | MYR4.11 |
May 2023 | MYR4.33 | MYR4.47 |
April 2023 | MYR4.27 | MYR4.40 |
March 2023 | MYR4.21 | MYR4.34 |
February 2023 | MYR4.14 | MYR4.30 |
January 2023 | MYR4.05 | MYR4.21 |
December 2022 | MYR3.85 | MYR4 |
November 2022 | MYR3.85 | MYR4 |
October 2022 | MYR3.62 | MYR3.79 |
September 2022 | MYR3.22 | MYR3.38 |
August 2022 | MYR3.58 | MYR3.75 |
July 2022 | MYR3.44 | MYR3.63 |
June 2022 | MYR3.31 | MYR3.50 |
May 2022 | MYR3.34 | MYR3.53 |
April 2022 | MYR3.59 | MYR3.82 |
March 2022 | MYR3.66 | MYR3.90 |
February 2022 | MYR3.76 | MYR4.05 |
January 2022 | MYR3.53 | MYR3.80 |
December 2021 | MYR4.05 | MYR4.36 |
November 2021 | MYR3.88 | MYR4.17 |
October 2021 | MYR3.90 | MYR4.23 |
September 2021 | MYR4.10 | MYR4.45 |
August 2021 | MYR4.05 | MYR4.40 |
July 2021 | MYR3.79 | MYR4.15 |
June 2021 | MYR3.77 | MYR4.13 |
May 2021 | MYR3.89 | MYR4.26 |
April 2021 | MYR3.80 | MYR4.19 |
March 2021 | MYR3.30 | MYR3.64 |
February 2021 | MYR3.35 | MYR3.70 |
January 2021 | MYR3.40 | MYR3.79 |
December 2020 | MYR3.71 | MYR4.14 |
November 2020 | MYR3.59 | MYR4 |
October 2020 | MYR3.35 | MYR3.77 |
September 2020 | MYR3.58 | MYR4.03 |
August 2020 | MYR3.51 | MYR3.95 |
July 2020 | MYR3.74 | MYR4.25 |
June 2020 | MYR3.79 | MYR4.31 |
May 2020 | MYR4 | MYR4.55 |
April 2020 | MYR4.04 | MYR4.64 |
March 2020 | MYR3.79 | MYR4.35 |
February 2020 | MYR3.63 | MYR4.16 |
January 2020 | MYR3.65 | MYR4.23 |
December 2019 | MYR3.85 | MYR4.46 |
November 2019 | MYR3.86 | MYR4.48 |
October 2019 | MYR4.01 | MYR4.70 |
September 2019 | MYR4.06 | MYR4.75 |
August 2019 | MYR4.29 | MYR5.02 |
July 2019 | MYR4.23 | MYR5 |
June 2019 | MYR4.27 | MYR5.05 |
May 2019 | MYR4.20 | MYR4.97 |
April 2019 | MYR3.86 | MYR4.60 |
March 2019 | MYR3.81 | MYR4.55 |
February 2019 | MYR3.81 | MYR4.55 |
January 2019 | MYR3.86 | MYR4.66 |
December 2018 | MYR3.73 | MYR4.50 |
November 2018 | MYR3.52 | MYR4.24 |
October 2018 | MYR3.53 | MYR4.31 |
September 2018 | MYR3.95 | MYR4.82 |
August 2018 | MYR3.86 | MYR4.71 |
July 2018 | MYR3.69 | MYR4.55 |
June 2018 | MYR3.37 | MYR4.15 |
May 2018 | MYR3.59 | MYR4.42 |
April 2018 | MYR3.71 | MYR4.63 |
March 2018 | MYR3.72 | MYR4.64 |
February 2018 | MYR3.88 | MYR4.84 |
January 2018 | MYR3.93 | MYR4.95 |
December 2017 | MYR4.05 | MYR5.10 |
November 2017 | MYR3.69 | MYR4.64 |
October 2017 | MYR3.93 | MYR5 |
September 2017 | MYR3.85 | MYR4.90 |
August 2017 | MYR3.81 | MYR4.84 |
July 2017 | MYR3.74 | MYR4.80 |
June 2017 | MYR3.90 | MYR5 |
May 2017 | MYR3.86 | MYR4.95 |
April 2017 | MYR3.97 | MYR5.14 |
March 2017 | MYR3.96 | MYR5.13 |
February 2017 | MYR3.85 | MYR5.04 |
January 2017 | MYR3.79 | MYR4.96 |
December 2016 | MYR3.69 | MYR4.83 |
November 2016 | MYR3.72 | MYR4.87 |
October 2016 | MYR3.80 | MYR5.03 |
September 2016 | MYR3.76 | MYR4.98 |
August 2016 | MYR3.80 | MYR5.02 |
July 2016 | MYR3.71 | MYR4.96 |
June 2016 | MYR3.57 | MYR4.78 |
May 2016 | MYR3.35 | MYR4.48 |
April 2016 | MYR3.25 | MYR4.40 |
March 2016 | MYR3.65 | MYR4.94 |
February 2016 | MYR3.64 | MYR4.93 |
January 2016 | MYR3.57 | MYR4.88 |
December 2015 | MYR3.95 | MYR5.40 |
November 2015 | MYR3.66 | MYR5 |
October 2015 | MYR3.81 | MYR5.26 |
September 2015 | MYR4.02 | MYR5.55 |
August 2015 | MYR3.79 | MYR5.23 |
July 2015 | MYR3.87 | MYR5.40 |
June 2015 | MYR3.84 | MYR5.36 |
May 2015 | MYR4.02 | MYR5.61 |
April 2015 | MYR4.27 | MYR6.01 |
March 2015 | MYR4.47 | MYR6.30 |
February 2015 | MYR4.51 | MYR6.35 |
January 2015 | MYR4.50 | MYR6.41 |
December 2014 | MYR4.33 | MYR6.17 |
November 2014 | MYR4.42 | MYR6.30 |
October 2014 | MYR4.30 | MYR6.19 |
September 2014 | MYR4.06 | MYR5.85 |
August 2014 | MYR3.98 | MYR5.73 |
July 2014 | MYR3.91 | MYR5.69 |
June 2014 | MYR3.94 | MYR5.73 |
May 2014 | MYR3.72 | MYR5.42 |
April 2014 | MYR3.76 | MYR5.54 |
March 2014 | MYR3.66 | MYR5.39 |
February 2014 | MYR3.50 | MYR5.15 |
January 2014 | MYR3.14 | MYR4.69 |
December 2013 | MYR3.32 | MYR4.96 |
November 2013 | MYR3.26 | MYR4.87 |
October 2013 | MYR3.31 | MYR5 |
September 2013 | MYR3.22 | MYR4.86 |
August 2013 | MYR3.11 | MYR4.70 |
July 2013 | MYR3.05 | MYR4.65 |
June 2013 | MYR3.12 | MYR4.76 |
May 2013 | MYR3.11 | MYR4.75 |
April 2013 | MYR3.02 | MYR4.64 |
March 2013 | MYR3.01 | MYR4.63 |
February 2013 | MYR2.97 | MYR4.57 |
January 2013 | MYR3.18 | MYR4.92 |
December 2012 | MYR3.42 | MYR5.29 |
November 2012 | MYR3.12 | MYR4.83 |
October 2012 | MYR3.38 | MYR5.31 |
September 2012 | MYR3.36 | MYR5.28 |
August 2012 | MYR3.06 | MYR4.81 |
July 2012 | MYR2.79 | MYR4.44 |
June 2012 | MYR2.67 | MYR4.25 |
May 2012 | MYR2.52 | MYR4 |
April 2012 | MYR2.50 | MYR4.04 |
March 2012 | MYR2.52 | MYR4.06 |
February 2012 | MYR2.49 | MYR4.02 |
January 2012 | MYR2.42 | MYR3.96 |
December 2011 | MYR2.37 | MYR3.88 |
November 2011 | MYR2.15 | MYR3.52 |
October 2011 | MYR1.91 | MYR31.70 |
September 2011 | MYR1.84 | MYR30.42 |
August 2011 | MYR1.82 | MYR30.22 |
July 2011 | MYR1.81 | MYR30.24 |
June 2011 | MYR1.74 | MYR29.04 |
May 2011 | MYR1.70 | MYR28.50 |
April 2011 | MYR1.71 | MYR29.08 |
March 2011 | MYR1.68 | MYR28.60 |
February 2011 | MYR1.57 | MYR26.60 |
January 2011 | MYR1.48 | MYR25.60 |
December 2010 | MYR1.42 | MYR24.60 |
November 2010 | MYR1.42 | MYR24.46 |
October 2010 | MYR1.44 | MYR25.34 |
September 2010 | MYR1.38 | MYR24.30 |
August 2010 | MYR1.40 | MYR24.74 |
July 2010 | MYR1.38 | MYR24.70 |
June 2010 | MYR1.29 | MYR23 |
May 2010 | MYR1.26 | MYR22.88 |
April 2010 | MYR1.25 | MYR22.70 |
March 2010 | MYR1.24 | MYR22.58 |
February 2010 | MYR1.21 | MYR22.52 |
January 2010 | MYR1.18 | MYR21.86 |
December 2009 | MYR1.18 | MYR21.96 |
November 2009 | MYR1.13 | MYR21.70 |
October 2009 | MYR1.13 | MYR21.84 |
September 2009 | MYR1.11 | MYR21.42 |
August 2009 | MYR1.12 | MYR22.10 |
July 2009 | MYR1.13 | MYR22.20 |
June 2009 | MYR1.13 | MYR22.20 |
May 2009 | MYR1.15 | MYR23.20 |
April 2009 | MYR1.11 | MYR22.30 |
March 2009 | MYR1.05 | MYR21.20 |
February 2009 | MYR1.04 | MYR21 |
January 2009 | MYR1.02 | MYR20.50 |
December 2008 | MYR1.08 | MYR21.80 |
November 2008 | MYR0.99 | MYR20.70 |
October 2008 | MYR0.88 | MYR18.40 |
September 2008 | MYR1.07 | MYR22.40 |
August 2008 | MYR1.10 | MYR23 |
July 2008 | MYR1.16 | MYR24.90 |
June 2008 | MYR1.12 | MYR23.90 |
May 2008 | MYR1.24 | MYR26.50 |
April 2008 | MYR1.13 | MYR24.30 |
March 2008 | MYR1.14 | MYR24.40 |
February 2008 | MYR1.11 | MYR23.90 |
January 2008 | MYR1.13 | MYR24.20 |
December 2007 | MYR1.16 | MYR24.80 |
November 2007 | MYR1.20 | MYR25.75 |
October 2007 | MYR1.12 | MYR25 |
September 2007 | MYR0.96 | MYR21.50 |
August 2007 | MYR0.90 | MYR20.20 |
July 2007 | MYR0.94 | MYR21.70 |
June 2007 | MYR1 | MYR23 |
May 2007 | MYR0.90 | MYR20.80 |
April 2007 | MYR0.86 | MYR20.40 |
March 2007 | MYR0.79 | MYR18.70 |
February 2007 | MYR0.72 | MYR17 |
January 2007 | MYR0.65 | MYR15.40 |
December 2006 | MYR0.64 | MYR15.20 |
November 2006 | MYR0.57 | MYR13.50 |
October 2006 | MYR0.50 | MYR11.90 |
September 2006 | MYR0.50 | MYR12.50 |
August 2006 | MYR0.47 | MYR11.80 |
July 2006 | MYR0.47 | MYR12.20 |
June 2006 | MYR0.42 | MYR10.90 |
May 2006 | MYR0.39 | MYR10.10 |
April 2006 | MYR0.40 | MYR11.20 |
March 2006 | MYR0.30 | MYR8.45 |
February 2006 | MYR0.31 | MYR8.75 |
January 2006 | MYR0.28 | MYR7.90 |
December 2005 | MYR0.28 | MYR7.80 |
November 2005 | MYR0.27 | MYR7.55 |
October 2005 | MYR0.25 | MYR6.95 |
September 2005 | MYR0.21 | MYR5.80 |
August 2005 | MYR0.22 | MYR6.10 |
July 2005 | MYR0.22 | MYR6.10 |
June 2005 | MYR0.18 | MYR5.10 |
May 2005 | MYR0.19 | MYR5.20 |
April 2005 | MYR0.18 | MYR5.05 |
March 2005 | MYR0.19 | MYR5.30 |
February 2005 | MYR0.21 | MYR5.90 |
January 2005 | MYR0.20 | MYR5.70 |
December 2004 | MYR0.22 | MYR6.20 |
November 2004 | MYR0.20 | MYR5.45 |
October 2004 | MYR0.18 | MYR4.90 |
September 2004 | MYR0.17 | MYR4.72 |
August 2004 | MYR0.17 | MYR4.72 |
July 2004 | MYR0.17 | MYR4.80 |
June 2004 | MYR0.16 | MYR4.58 |
May 2004 | MYR0.16 | MYR4.58 |
April 2004 | MYR0.16 | MYR4.56 |
March 2004 | MYR0.15 | MYR4.26 |
February 2004 | MYR0.14 | MYR3.98 |
January 2004 | MYR0.13 | MYR3.60 |
December 2003 | MYR0.13 | MYR3.60 |
November 2003 | MYR0.13 | MYR3.50 |
October 2003 | MYR0.14 | MYR3.86 |
September 2003 | MYR0.13 | MYR3.72 |
August 2003 | MYR0.14 | MYR3.80 |
July 2003 | MYR0.14 | MYR3.92 |
June 2003 | MYR0.14 | MYR3.84 |
May 2003 | MYR0.11 | MYR2.99 |
April 2003 | MYR0.09 | MYR2.56 |
March 2003 | MYR0.09 | MYR2.42 |
February 2003 | MYR0.08 | MYR2.33 |
January 2003 | MYR0.08 | MYR2.24 |
December 2002 | MYR0.08 | MYR2.20 |
November 2002 | MYR0.10 | MYR2.68 |
October 2002 | MYR0.10 | MYR2.94 |
September 2002 | MYR0.11 | MYR3.04 |
August 2002 | MYR0.12 | MYR3.42 |
July 2002 | MYR0.14 | MYR3.90 |
June 2002 | MYR0.16 | MYR4.48 |
May 2002 | MYR0.17 | MYR4.62 |
April 2002 | MYR0.17 | MYR4.76 |
March 2002 | MYR0.17 | MYR4.84 |
February 2002 | MYR0.16 | MYR4.60 |
January 2002 | MYR0.16 | MYR4.58 |
December 2001 | MYR0.18 | MYR5 |
November 2001 | MYR0.17 | MYR4.68 |
October 2001 | MYR0.15 | MYR4.16 |
September 2001 | MYR0.17 | MYR4.86 |
August 2001 | MYR0.22 | MYR6.15 |
July 2001 | MYR0.21 | MYR5.90 |
June 2001 | MYR0.20 | MYR5.55 |
May 2001 | MYR0.20 | MYR5.50 |
April 2001 | MYR0.19 | MYR5.30 |
March 2001 | MYR0.17 | MYR4.86 |
February 2001 | MYR0.22 | MYR6.20 |
January 2001 | MYR0.21 | MYR5.90 |
December 2000 | MYR0.17 | MYR4.86 |
November 2000 | MYR0.19 | MYR5.20 |
October 2000 | MYR0.20 | MYR5.70 |
September 2000 | MYR0.24 | MYR6.80 |
August 2000 | MYR0.25 | MYR7 |
July 2000 | MYR0.22 | MYR6.10 |
June 2000 | MYR0.25 | MYR6.95 |
May 2000 | MYR0.28 | MYR7.70 |
April 2000 | MYR0.28 | MYR7.80 |
March 2000 | MYR0.35 | MYR9.80 |
February 2000 | MYR0.28 | MYR7.85 |
January 2000 | MYR0.24 | MYR6.65 |
December 1999 | MYR0.15 | MYR4.10 |
November 1999 | MYR0.10 | MYR3.88 |
October 1999 | MYR0.08 | MYR3.04 |
September 1999 | MYR0.08 | MYR2.86 |
August 1999 | MYR0.08 | MYR2.95 |
July 1999 | MYR0.08 | MYR3 |
June 1999 | MYR0.08 | MYR2.96 |
May 1999 | MYR0.08 | MYR2.92 |
April 1999 | MYR0.08 | MYR2.98 |
March 1999 | MYR0.05 | MYR1.75 |
February 1999 | MYR0.08 | MYR2.90 |
January 1999 | MYR0.08 | MYR3.10 |
December 1998 | MYR0.08 | MYR2.85 |
November 1998 | MYR0.08 | MYR2.93 |
October 1998 | MYR0.06 | MYR2.10 |
September 1998 | MYR0.06 | MYR2.38 |
August 1998 | MYR0.06 | MYR2.08 |
July 1998 | MYR0.06 | MYR2.19 |
June 1998 | MYR0.07 | MYR2.45 |
May 1998 | MYR0.07 | MYR2.69 |
April 1998 | MYR0.10 | MYR3.60 |
March 1998 | MYR0.09 | MYR3.50 |
February 1998 | MYR0.10 | MYR3.74 |
January 1998 | MYR0.10 | MYR3.78 |
December 1997 | MYR0.11 | MYR3.94 |
6947.KL
Price: MYR4.16
Dividend Yield: 0.03%
Forward Dividend Yield: 3.37%
Payout Ratio: 140.00%
Dividend Per Share: 0.14 MYR
Earnings Per Share: 0.13 MYR
P/E Ratio: 42.60
Exchange: KLS
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 48.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: -3.78%
DGR5: -2.56%
DGR10: -0.26%