Cheetah Holdings Berhad (KLSE:CHEETAH)
Malaysia · Delayed Price · Currency is MYR 0.1150
-0.0050 (-4.17%)
At close: Jan 27, 2026
Cheetah Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 1,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,225,300 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,300 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 17,966,900 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 3,991,900 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 2,843,400 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 16,200 |
| Jan 19, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 9,506,600 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 9,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 21,000 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 6,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 21,500 |
| Jan 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 23,500 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 30,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 93,500 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 86,400 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,600 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 601,200 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,458,800 |
| Dec 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 496,900 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 545,300 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 444,200 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,465,300 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 2,399,500 |
| Dec 16, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 1,356,200 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,000 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 10,000 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,000 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 45,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 21,100 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100 |
| Dec 1, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 1,406,200 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,500 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 75,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 48,600 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,000 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 30,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,500 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 40,000 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,200 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 47,000 |
| Nov 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 19,400 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 8,700 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 7,400 |
| Nov 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 69,900 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 20,100 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 800 |