Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.64	0.69	0.64	0.69	0.69	8.66%	1,539,600
Mar 17, 2026	0.63	0.66	0.63	0.64	0.64	0.79%	584,400
Mar 16, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	385,200
Mar 13, 2026	0.64	0.66	0.64	0.64	0.64	-1.55%	763,300
Mar 12, 2026	0.66	0.66	0.64	0.65	0.65	-2.27%	793,500
Mar 11, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	714,100
Mar 10, 2026	0.63	0.67	0.61	0.67	0.67	9.02%	2,551,600
Mar 9, 2026	0.64	0.64	0.60	0.61	0.61	-6.15%	3,032,200
Mar 6, 2026	0.64	0.66	0.63	0.65	0.65	0.78%	2,023,600
Mar 5, 2026	0.67	0.67	0.64	0.65	0.65	-1.53%	976,500
Mar 4, 2026	0.65	0.68	0.64	0.66	0.66	-1.50%	1,942,600
Mar 3, 2026	0.68	0.69	0.65	0.67	0.67	-2.21%	1,924,000
Mar 2, 2026	0.67	0.70	0.66	0.68	0.68	-3.55%	2,422,900
Feb 27, 2026	0.71	0.72	0.70	0.71	0.71	-	660,200
Feb 26, 2026	0.73	0.75	0.70	0.71	0.71	0.71%	5,867,200
Feb 25, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	2,351,800
Feb 24, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	1,084,500
Feb 23, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	744,100
Feb 20, 2026	0.74	0.74	0.70	0.70	0.70	-4.11%	1,180,300
Feb 19, 2026	0.74	0.74	0.70	0.73	0.73	-	1,293,000
Feb 16, 2026	0.71	0.75	0.71	0.73	0.73	3.55%	3,189,300
Feb 13, 2026	0.72	0.73	0.69	0.71	0.71	-1.40%	2,528,300
Feb 12, 2026	0.64	0.72	0.64	0.72	0.72	12.60%	8,742,000
Feb 11, 2026	0.64	0.65	0.63	0.64	0.64	-	782,000
Feb 10, 2026	0.61	0.65	0.60	0.64	0.64	5.83%	2,256,700
Feb 9, 2026	0.62	0.63	0.60	0.60	0.60	-0.83%	4,206,800
Feb 6, 2026	0.60	0.61	0.59	0.61	0.61	-1.63%	2,170,200
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