CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	46,900
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	58,000
Jan 26, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	20,900
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
Jan 21, 2026	0.29	0.32	0.29	0.32	0.32	8.47%	74,900
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	42,700
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-7.81%	41,400
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	3,500
Jan 15, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	35,300
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-	53,100
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	1.67%	70,400
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	88,100
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	41,100
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	60,300
Jan 5, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	108,800
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Dec 29, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	34,000
Dec 26, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	101,700
Dec 24, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	52,000
Dec 23, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	87,500
Dec 22, 2025	0.32	0.34	0.32	0.32	0.32	-	20,100
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	19,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	5,000
Dec 17, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	53,000
Dec 16, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	174,200
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-	93,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	-4.41%	146,300
Dec 11, 2025	0.37	0.38	0.34	0.34	0.34	-5.56%	2,306,000
Dec 10, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	2,038,200
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	52,000
Dec 8, 2025	0.34	0.35	0.33	0.35	0.35	-	692,500
Dec 4, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	33,300
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	140,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	9,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	20,500
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	28,500
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	312,200
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	14,500
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	20,000
Nov 20, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	78,400
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-	49,000
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	13,000
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-	200
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Nov 7, 2025	0.34	0.34	0.34	0.34	0.34	-	10,000
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	44,000
Nov 4, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Oct 31, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	32,100