CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	200
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	500
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	-	18,000
Aug 3, 2026	0.30	0.30	0.28	0.30	0.30	-	50,100
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	100
Jul 30, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	10,000
Jul 29, 2026	0.28	0.30	0.28	0.30	0.30	-	3,100
Jul 24, 2026	0.27	0.30	0.27	0.30	0.30	-	5,100
Jul 23, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	23,100
Jul 22, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	19,300
Jul 21, 2026	0.30	0.30	0.29	0.29	0.29	3.64%	90,900
Jul 20, 2026	0.27	0.28	0.27	0.28	0.28	-6.78%	13,700
Jul 15, 2026	0.30	0.30	0.28	0.30	0.30	7.27%	15,000
Jul 14, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	20,000
Jul 13, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	1,700
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	1,000
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	7.27%	700
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	41,400
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	100
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	31,000
Jul 2, 2026	0.27	0.29	0.27	0.28	0.28	-6.78%	22,100
Jun 25, 2026	0.28	0.30	0.27	0.30	0.30	-1.67%	107,200
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	100
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