Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.58	0.60	0.57	0.59	0.59	1.74%	4,569,900
Sep 18, 2026	0.58	0.59	0.57	0.58	0.58	-	1,866,200
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	557,300
Sep 15, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	2,626,600
Sep 14, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	2,747,400
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	3,370,500
Sep 10, 2026	0.59	0.61	0.59	0.60	0.60	2.56%	2,394,900
Sep 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,297,300
Sep 8, 2026	0.60	0.60	0.59	0.60	0.60	-0.34%	883,900
Sep 7, 2026	0.60	0.60	0.59	0.60	0.60	-	1,212,300
Sep 4, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	1,333,400
Sep 3, 2026	0.61	0.62	0.61	0.61	0.60	-	957,000
Sep 2, 2026	0.63	0.63	0.61	0.61	0.60	-4.72%	1,514,600
Sep 1, 2026	0.65	0.65	0.63	0.64	0.63	-2.31%	674,100
Aug 28, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	4,821,600
Aug 27, 2026	0.64	0.66	0.64	0.64	0.64	-	5,092,600
Aug 26, 2026	0.65	0.66	0.63	0.64	0.64	-	6,633,200
Aug 24, 2026	0.63	0.67	0.63	0.64	0.64	2.40%	7,538,600
Aug 21, 2026	0.61	0.64	0.60	0.63	0.62	1.63%	4,841,500
Aug 20, 2026	0.59	0.62	0.59	0.62	0.61	5.13%	5,302,100
Aug 19, 2026	0.60	0.60	0.59	0.59	0.58	-1.68%	2,050,700
Aug 18, 2026	0.60	0.60	0.59	0.60	0.59	-0.83%	1,383,800
Aug 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	1,730,100
Aug 14, 2026	0.61	0.61	0.60	0.61	0.60	-0.82%	1,587,100
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	2,940,300
Aug 12, 2026	0.59	0.62	0.59	0.61	0.60	2.54%	4,226,600
Aug 11, 2026	0.60	0.61	0.59	0.59	0.59	-0.84%	2,529,300
Aug 10, 2026	0.60	0.60	0.59	0.60	0.59	-	1,807,400
Aug 7, 2026	0.62	0.62	0.60	0.60	0.59	-4.03%	5,613,300
Aug 6, 2026	0.62	0.63	0.62	0.62	0.62	-	1,298,500
Aug 5, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	2,641,300
Aug 4, 2026	0.64	0.64	0.62	0.63	0.62	-1.57%	1,187,700
Aug 3, 2026	0.64	0.64	0.63	0.64	0.63	0.79%	483,400
Jul 31, 2026	0.62	0.64	0.62	0.63	0.63	4.13%	1,480,100
Jul 30, 2026	0.63	0.63	0.61	0.61	0.60	-3.20%	1,979,700
Jul 29, 2026	0.63	0.63	0.62	0.63	0.62	1.63%	1,345,800
Jul 28, 2026	0.64	0.64	0.61	0.62	0.61	-3.15%	2,986,800
Jul 27, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	792,100
Jul 24, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	2,006,800
Jul 23, 2026	0.66	0.66	0.65	0.66	0.65	-	1,039,100
Jul 22, 2026	0.66	0.66	0.65	0.66	0.65	-	1,055,100
Jul 21, 2026	0.65	0.66	0.65	0.66	0.65	0.77%	1,329,300
Jul 20, 2026	0.65	0.65	0.64	0.65	0.65	-	1,775,300
Jul 17, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	3,150,200
Jul 16, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	2,796,600
Jul 15, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	1,096,400
Jul 14, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	1,766,100
Jul 13, 2026	0.70	0.72	0.69	0.69	0.68	-1.44%	2,153,900
Jul 10, 2026	0.71	0.72	0.69	0.70	0.69	-2.11%	6,975,100
Jul 9, 2026	0.67	0.71	0.67	0.71	0.71	5.97%	1,925,200