Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.63	0.64	0.59	0.62	0.62	-1.60%	9,302,400
Feb 4, 2026	0.67	0.67	0.63	0.63	0.63	-7.41%	5,530,500
Feb 3, 2026	0.65	0.68	0.63	0.68	0.68	4.65%	3,199,700
Jan 30, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	4,093,800
Jan 29, 2026	0.71	0.72	0.65	0.67	0.67	-6.34%	6,862,000
Jan 28, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	2,503,800
Jan 27, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	5,938,400
Jan 26, 2026	0.74	0.75	0.70	0.71	0.71	-4.73%	7,718,600
Jan 23, 2026	0.78	0.79	0.74	0.74	0.74	-4.52%	6,719,900
Jan 22, 2026	0.80	0.80	0.78	0.78	0.78	-2.52%	2,644,500
Jan 21, 2026	0.77	0.80	0.76	0.80	0.80	3.92%	4,756,400
Jan 20, 2026	0.80	0.81	0.76	0.77	0.77	-3.16%	7,964,100
Jan 19, 2026	0.81	0.82	0.79	0.79	0.79	-2.47%	5,856,000
Jan 16, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	2,894,500
Jan 15, 2026	0.85	0.85	0.80	0.82	0.82	-3.55%	9,192,800
Jan 14, 2026	0.85	0.86	0.84	0.85	0.85	-0.59%	3,638,700
Jan 13, 2026	0.83	0.86	0.83	0.85	0.85	1.80%	5,736,600
Jan 12, 2026	0.91	0.91	0.84	0.84	0.84	-8.24%	15,684,400
Jan 9, 2026	0.92	0.93	0.90	0.91	0.91	-0.55%	7,348,500
Jan 8, 2026	0.88	0.94	0.88	0.92	0.92	3.98%	15,169,100
Jan 7, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	5,080,700
Jan 6, 2026	0.91	0.93	0.89	0.91	0.91	0.56%	9,444,700
Jan 5, 2026	0.85	0.91	0.85	0.90	0.90	6.51%	11,872,600
Jan 2, 2026	0.82	0.86	0.80	0.85	0.85	3.05%	2,680,500
Dec 31, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	399,200
Dec 30, 2025	0.85	0.86	0.83	0.83	0.83	-4.07%	1,303,100
Dec 29, 2025	0.86	0.89	0.84	0.86	0.86	-1.15%	2,228,700
Dec 26, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	788,500
Dec 24, 2025	0.84	0.87	0.84	0.86	0.86	2.99%	3,404,700
Dec 23, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	1,210,600
Dec 22, 2025	0.83	0.85	0.82	0.84	0.84	1.82%	2,080,000
Dec 19, 2025	0.82	0.85	0.82	0.83	0.83	0.61%	1,807,400
Dec 18, 2025	0.82	0.82	0.80	0.82	0.82	1.86%	734,800
Dec 17, 2025	0.80	0.81	0.79	0.81	0.81	1.26%	427,300
Dec 16, 2025	0.83	0.83	0.79	0.80	0.80	-4.22%	1,035,900
Dec 15, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	676,500
Dec 12, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	1,581,000
Dec 11, 2025	0.84	0.86	0.82	0.86	0.86	2.40%	3,404,200
Dec 10, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	862,000
Dec 9, 2025	0.81	0.84	0.79	0.82	0.82	1.87%	2,265,400
Dec 8, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	251,300
Dec 5, 2025	0.80	0.82	0.79	0.82	0.82	1.87%	1,593,800
Dec 4, 2025	0.80	0.82	0.79	0.80	0.80	0.63%	1,813,300
Dec 3, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	1,733,900
Dec 2, 2025	0.81	0.82	0.78	0.79	0.79	-2.48%	1,345,500
Dec 1, 2025	0.83	0.83	0.80	0.81	0.81	-2.42%	759,200
Nov 28, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	2,654,400
Nov 27, 2025	0.82	0.83	0.82	0.82	0.82	-	945,000
Nov 26, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	419,500
Nov 25, 2025	0.81	0.84	0.81	0.82	0.82	0.62%	1,905,800