Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.69	-1.44%	2,153,900
Jul 10, 2026	0.71	0.72	0.69	0.70	0.70	-2.11%	6,975,100
Jul 9, 2026	0.67	0.71	0.67	0.71	0.71	5.97%	1,925,200
Jul 8, 2026	0.67	0.69	0.67	0.67	0.67	-	1,356,500
Jul 7, 2026	0.69	0.71	0.67	0.67	0.67	-2.90%	2,965,900
Jul 6, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	2,504,600
Jul 3, 2026	0.69	0.73	0.69	0.70	0.70	2.94%	7,155,000
Jul 2, 2026	0.68	0.69	0.68	0.68	0.68	-	1,400,900
Jul 1, 2026	0.66	0.69	0.66	0.68	0.68	4.62%	5,126,300
Jun 30, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	2,014,700
Jun 29, 2026	0.65	0.66	0.65	0.66	0.66	-	347,600
Jun 26, 2026	0.66	0.66	0.65	0.66	0.66	-	1,551,800
Jun 25, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	2,083,300
Jun 24, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	1,848,300
Jun 23, 2026	0.68	0.68	0.65	0.66	0.66	-2.24%	1,049,300
Jun 22, 2026	0.67	0.68	0.66	0.67	0.67	-	856,700
Jun 19, 2026	0.67	0.68	0.67	0.67	0.67	-	614,600
Jun 18, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	1,113,900
Jun 16, 2026	0.70	0.71	0.67	0.68	0.68	-0.73%	3,986,900
Jun 15, 2026	0.65	0.69	0.65	0.69	0.69	7.03%	2,621,500
Jun 12, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	986,600
Jun 11, 2026	0.65	0.66	0.64	0.66	0.66	2.33%	617,500
Jun 10, 2026	0.67	0.67	0.65	0.65	0.65	-2.27%	1,343,100
Jun 9, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	1,198,500
Jun 8, 2026	0.68	0.68	0.65	0.65	0.65	-5.11%	1,959,100
Jun 5, 2026	0.68	0.70	0.67	0.69	0.69	1.48%	1,669,700
Jun 4, 2026	0.68	0.69	0.67	0.68	0.68	-	2,077,200
Jun 3, 2026	0.68	0.71	0.67	0.68	0.68	0.75%	5,087,200
May 29, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	3,261,600
May 28, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	1,980,300
May 26, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	1,056,600
May 25, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	620,900
May 22, 2026	0.67	0.68	0.67	0.67	0.67	0.75%	1,686,800
May 21, 2026	0.65	0.67	0.64	0.67	0.67	3.10%	1,310,600
May 20, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	1,980,900
May 19, 2026	0.66	0.66	0.64	0.64	0.64	-0.78%	1,368,100
May 18, 2026	0.65	0.65	0.64	0.65	0.65	-1.53%	1,706,000
May 15, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	1,021,300
May 14, 2026	0.68	0.68	0.67	0.67	0.67	-	760,900
May 13, 2026	0.66	0.68	0.66	0.67	0.67	1.53%	1,767,100
May 12, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	1,851,200
May 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	2,528,100
May 8, 2026	0.73	0.73	0.68	0.68	0.68	-8.16%	6,059,700
May 7, 2026	0.73	0.74	0.72	0.74	0.74	2.08%	2,515,300
May 6, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	3,445,100