CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,500
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	52,400
Mar 18, 2026	0.30	0.33	0.30	0.32	0.32	-5.97%	11,300
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	24.07%	30,000
Mar 16, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	22,600
Mar 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	15,100
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	7,600
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	88,500
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	38,700
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	39,000
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	77,800
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	540,000
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	37,800
Feb 23, 2026	0.30	0.34	0.30	0.30	0.30	-	85,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	116,500
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	10,100