Cheeding Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.63	1.63%	4,841,500
Aug 20, 2026	0.59	0.62	0.59	0.62	0.62	5.13%	5,302,100
Aug 19, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	2,050,700
Aug 18, 2026	0.60	0.60	0.59	0.60	0.60	-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	0.61	-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	0.61	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	0.60	-	1,807,400
Aug 7, 2026	0.62	0.62	0.60	0.60	0.60	-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	0.63	-1.57%	1,187,700
Aug 3, 2026	0.64	0.64	0.63	0.64	0.64	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	0.61	-3.20%	1,979,700
Jul 29, 2026	0.63	0.63	0.62	0.63	0.63	1.63%	1,345,800
Jul 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.15%	2,986,800
Jul 27, 2026	0.65	0.65	0.64	0.64	0.64	-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	0.66	-	1,039,100
Jul 22, 2026	0.66	0.66	0.65	0.66	0.66	-	1,055,100
Jul 21, 2026	0.65	0.66	0.65	0.66	0.66	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	0.69	-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