CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	6,000
Oct 12, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	15,500
Oct 9, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	168,600
Oct 8, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	3,300
Oct 7, 2026	0.27	0.29	0.27	0.29	0.29	-	13,000
Oct 6, 2026	0.27	0.29	0.27	0.29	0.29	-	14,400
Oct 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,000
Oct 1, 2026	0.29	0.29	0.29	0.29	0.29	11.54%	100
Sep 29, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	4,000
Sep 28, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	8,200
Sep 25, 2026	0.30	0.30	0.28	0.28	0.28	-3.51%	3,100
Sep 24, 2026	0.29	0.29	0.28	0.29	0.29	5.56%	79,300
Sep 23, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	14,000
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