Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.86	0.87	0.84	0.87	0.87	2.37%	5,946,100
Oct 24, 2025	0.88	0.89	0.84	0.85	0.85	-3.43%	6,765,400
Oct 23, 2025	0.85	0.88	0.84	0.88	0.88	1.74%	8,808,200
Oct 22, 2025	0.91	0.91	0.85	0.86	0.86	-4.44%	12,114,800
Oct 21, 2025	0.93	0.94	0.90	0.90	0.90	-0.55%	6,033,200
Oct 17, 2025	0.94	0.96	0.90	0.91	0.91	-3.72%	10,965,900
Oct 16, 2025	0.92	0.96	0.91	0.94	0.94	2.73%	20,118,100
Oct 15, 2025	0.89	0.93	0.89	0.92	0.92	5.17%	16,943,600
Oct 14, 2025	0.88	0.92	0.84	0.87	0.87	0.58%	29,285,800
Oct 13, 2025	0.80	0.90	0.80	0.87	0.87	4.85%	29,126,600
Oct 10, 2025	0.79	0.83	0.78	0.83	0.83	5.10%	12,793,000
Oct 9, 2025	0.80	0.84	0.78	0.79	0.79	-1.88%	40,575,600
Oct 8, 2025	0.73	0.81	0.72	0.80	0.80	8.84%	33,447,100