Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	711,000
Oct 29, 2026	0.55	0.56	0.55	0.55	0.55	-	1,016,900
Oct 28, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	1,763,300
Oct 27, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	872,800
Oct 26, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	1,026,300
Oct 23, 2026	0.50	0.54	0.49	0.53	0.53	7.07%	2,982,800
Oct 22, 2026	0.50	0.51	0.47	0.50	0.50	-	4,031,100
Oct 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	485,500
Oct 20, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	1,926,500
Oct 19, 2026	0.52	0.52	0.48	0.51	0.51	-0.97%	2,876,400
Oct 16, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	3,219,800
Oct 15, 2026	0.55	0.55	0.51	0.53	0.53	-6.25%	5,367,500
Oct 14, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	4,192,600
Oct 13, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	2,966,200
Oct 12, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	2,468,700
Oct 9, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	2,061,000
Oct 8, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	1,692,600
Oct 7, 2026	0.65	0.65	0.62	0.63	0.63	-3.85%	3,974,200
Oct 6, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	5,574,300
Oct 5, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	4,412,400
Oct 2, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	2,606,400
Oct 1, 2026	0.65	0.66	0.63	0.63	0.63	-2.33%	3,561,400
Sep 30, 2026	0.66	0.66	0.64	0.65	0.65	-2.27%	7,025,600
Sep 29, 2026	0.59	0.67	0.59	0.66	0.66	11.86%	9,396,500
Sep 28, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	1,916,600
Sep 25, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	3,461,500
Sep 24, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	4,967,600
Sep 23, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	6,200,800
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	7,645,800
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