CEKD Berhad (KLSE:CEKD)
Malaysia · Delayed Price · Currency is MYR 0.2900
0.00 (0.00%)
At close: Sep 18, 2026
CEKD Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,100 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 100 |
| Sep 14, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -1.67% | 4,000 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 10,100 |
| Sep 10, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 113,000 |
| Sep 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 27,100 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Sep 4, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -1.67% | 200 |
| Sep 1, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 2,600 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 100 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 14,000 |
| Aug 21, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.87% | 9,900 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.72% | 300 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 2,000 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 11,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 19,100 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 10,000 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.72% | 200 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 500 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 18,000 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | - | 50,100 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 5.36% | 100 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -5.08% | 10,000 |
| Jul 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | - | 3,100 |
| Jul 24, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.29 | - | 5,100 |
| Jul 23, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 5.36% | 23,100 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -1.75% | 19,300 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | 3.64% | 90,900 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -6.78% | 13,700 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | 7.27% | 15,000 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -6.78% | 20,000 |
| Jul 13, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 3.51% | 1,700 |
| Jul 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.39% | 1,000 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 7.27% | 700 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -5.17% | 41,400 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 100 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.64% | 31,000 |
| Jul 2, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.27 | -6.78% | 22,100 |
| Jun 25, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.29 | -1.67% | 107,200 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 7.14% | 100 |
| Jun 23, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.27 | - | 48,700 |
| Jun 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | 1.82% | 11,000 |
| Jun 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -6.78% | 14,700 |
| Jun 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 3.51% | 100 |
| Jun 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 1,000 |
| Jun 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 10,000 |
| Jun 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 7.27% | 200 |
| Jun 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 47,000 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | 1.85% | 26,900 |