Skip to main content
logo
Cheetah Holdings Berhad (KLSE:CHEETAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1250
+0.0100 (8.70%)
At close: Sep 12, 2025

Cheetah Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.120.130.120.130.138.70%3,338,600
Sep 11, 20250.110.120.110.120.124.55%2,275,500
Sep 10, 20250.110.120.110.110.114.76%3,734,200
Sep 9, 20250.090.110.090.110.1116.67%2,747,400
Sep 8, 20250.080.100.080.090.0920.00%350,000
Sep 2, 20250.080.080.080.080.08-19,300
Aug 29, 20250.080.080.080.080.08-500
Aug 28, 20250.080.080.080.080.08-22,300
Aug 27, 20250.080.080.080.080.08-6.25%138,200
Aug 26, 20250.080.080.080.080.08-224,800
Aug 25, 20250.090.090.080.080.08-102,600
Aug 22, 20250.080.080.080.080.08-286,000
Aug 21, 20250.080.080.080.080.08-51,200
Aug 19, 20250.090.100.080.080.08-25,300
Aug 18, 20250.080.080.080.080.08-27,300
Aug 15, 20250.080.080.080.080.08-5.88%6,000
Aug 13, 20250.080.100.080.090.09-47,100
Aug 12, 20250.090.090.090.090.09-106,600
Aug 11, 20250.080.090.080.090.09-155,300
Aug 8, 20250.080.090.080.090.09-39,000
Aug 7, 20250.090.090.090.090.09-65,000
Aug 6, 20250.090.090.090.090.09-40,500
Aug 5, 20250.090.090.090.090.09-5.56%6,900
Aug 4, 20250.090.090.090.090.09-130,000
Aug 1, 20250.090.090.090.090.09-1,000
Jul 31, 20250.090.090.090.090.09-59,600
Jul 29, 20250.090.100.090.090.09-166,400
Jul 28, 20250.090.090.090.090.09-173,800
Jul 25, 20250.100.100.090.090.09-10.00%15,000
Jul 24, 20250.100.100.100.100.10-90,000
Jul 23, 20250.100.100.100.100.10-500
Jul 21, 20250.090.100.090.100.1011.11%36,100
Jul 18, 20250.090.090.090.090.09-3,200
Jul 16, 20250.090.090.090.090.09-5.26%30,000
Jul 15, 20250.100.100.100.100.10-20,000
Jul 14, 20250.100.100.100.100.10-5.00%15,400
Jul 10, 20250.100.100.100.100.10-1,476,300
Jul 9, 20250.100.100.100.100.10-30,600
Jul 7, 20250.100.100.100.100.105.26%1,560,800
Jul 4, 20250.100.100.100.100.10-5.00%15,700
Jul 3, 20250.110.110.100.100.10-4.76%500,700
Jul 2, 20250.110.110.100.110.11-8.70%4,631,400
Jul 1, 20250.120.120.110.120.12-4.17%66,700
Jun 30, 20250.120.120.100.120.1214.29%663,900
Jun 26, 20250.080.120.080.110.1131.25%20,784,300
Jun 25, 20250.080.080.080.080.08-110,000
Jun 24, 20250.080.080.080.080.08-11.11%20,000
Jun 23, 20250.090.100.090.090.095.88%200,000
Jun 20, 20250.090.090.070.090.09-5.56%4,726,400
Jun 19, 20250.090.100.090.090.09-5.26%40,000