Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	713,100
May 4, 2026	0.74	0.76	0.73	0.74	0.74	-	1,723,600
Apr 30, 2026	0.72	0.74	0.71	0.74	0.74	2.07%	2,099,200
Apr 29, 2026	0.73	0.74	0.73	0.73	0.73	-	989,100
Apr 28, 2026	0.74	0.75	0.72	0.73	0.73	-	2,748,100
Apr 27, 2026	0.72	0.74	0.71	0.73	0.73	0.69%	2,053,200
Apr 24, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	762,500
Apr 23, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	1,071,700
Apr 22, 2026	0.75	0.75	0.72	0.73	0.73	-2.68%	968,800
Apr 21, 2026	0.72	0.76	0.72	0.75	0.75	3.47%	3,152,100
Apr 20, 2026	0.71	0.72	0.70	0.72	0.72	2.32%	788,100
Apr 17, 2026	0.74	0.74	0.71	0.72	0.70	-2.72%	2,352,500
Apr 16, 2026	0.72	0.74	0.72	0.74	0.72	0.68%	1,958,800
Apr 15, 2026	0.73	0.74	0.72	0.73	0.72	0.69%	2,315,700
Apr 14, 2026	0.70	0.74	0.70	0.73	0.71	5.07%	4,595,800
Apr 13, 2026	0.66	0.70	0.65	0.69	0.68	2.99%	1,288,500
Apr 10, 2026	0.67	0.67	0.67	0.67	0.66	0.75%	290,500
Apr 9, 2026	0.67	0.68	0.65	0.67	0.65	-	1,918,300
Apr 8, 2026	0.65	0.67	0.64	0.67	0.65	5.56%	1,313,800
Apr 7, 2026	0.66	0.66	0.63	0.63	0.62	-2.33%	524,700
Apr 6, 2026	0.62	0.66	0.61	0.65	0.63	3.20%	1,882,300
Apr 3, 2026	0.60	0.63	0.60	0.63	0.62	4.17%	459,100
Apr 2, 2026	0.62	0.62	0.59	0.60	0.59	-4.00%	1,148,700
Apr 1, 2026	0.64	0.64	0.61	0.63	0.62	-1.57%	943,200
Mar 31, 2026	0.59	0.64	0.58	0.64	0.62	8.55%	1,840,900
Mar 30, 2026	0.60	0.60	0.58	0.59	0.58	-3.31%	1,646,100
Mar 27, 2026	0.62	0.64	0.60	0.61	0.60	-3.20%	2,860,900
Mar 26, 2026	0.64	0.64	0.63	0.63	0.62	-2.34%	845,200