CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.28	0.31	0.28	0.28	0.28	-	48,700
Jun 22, 2026	0.30	0.30	0.28	0.28	0.28	1.82%	11,000
Jun 19, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	14,700
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	100
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,000
Jun 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,000
Jun 11, 2026	0.29	0.30	0.29	0.30	0.30	7.27%	200
Jun 10, 2026	0.28	0.29	0.28	0.28	0.28	-	47,000
Jun 9, 2026	0.29	0.29	0.28	0.28	0.28	1.85%	26,900
Jun 8, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	10,100
Jun 5, 2026	0.28	0.29	0.28	0.28	0.28	-	33,200
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	10,000
Jun 3, 2026	0.28	0.30	0.28	0.30	0.30	-	200
May 29, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	100
May 28, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	1,100
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	1,000
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	4,000
May 22, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
May 19, 2026	0.29	0.30	0.28	0.30	0.30	-3.23%	16,600
May 18, 2026	0.29	0.31	0.29	0.31	0.31	-	300
May 14, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	7,600
May 13, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	68,900
May 12, 2026	0.30	0.31	0.28	0.30	0.30	-4.84%	193,600
May 11, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	33,800
May 8, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	65,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	4,900
May 6, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	18,100
May 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	3,900
May 4, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Apr 29, 2026	0.29	0.30	0.29	0.30	0.30	7.27%	18,000
Apr 28, 2026	0.29	0.29	0.28	0.28	0.28	1.85%	13,000
Apr 24, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	9,600
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	4,000
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	79,100
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	50,000
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	1,000
Apr 13, 2026	0.27	0.28	0.27	0.27	0.27	-	96,200
Apr 10, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	140,200
Apr 9, 2026	0.28	0.28	0.27	0.28	0.28	-	16,000
Apr 8, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	64,000
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-	1,000
Apr 6, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	113,000
Apr 3, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	50,000
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	37,200
Apr 1, 2026	0.27	0.30	0.26	0.28	0.28	1.82%	113,200
Mar 30, 2026	0.28	0.33	0.28	0.28	0.28	-	50,400
Mar 27, 2026	0.31	0.31	0.27	0.28	0.28	-5.17%	20,200
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000