Cheetah Holdings Berhad (KLSE:CHEETAH)
Malaysia · Delayed Price · Currency is MYR 0.1200
+0.0100 (9.09%)
At close: May 14, 2026
Cheetah Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 4,600 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 35,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 9,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 54,500 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 144,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 11,300 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 36,000 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 50,100 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 12,500 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 100 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,300,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,060,200 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,100 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 32,100 |
| Apr 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 4,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 32,500 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -15.62% | 1,331,700 |
| Mar 31, 2026 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 23.08% | 4,362,600 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,950,200 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 356,700 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 165,100 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 20,100 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 157,900 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 30,100 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 26.32% | 2,456,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.39% | 19,500 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 20,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,139,000 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 10,493,700 |
| Mar 10, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 154,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 59,600 |
| Mar 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 88,400 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 3,500 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 15,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,200 |
| Feb 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 50,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 38,300 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 33,000 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,800 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 14,900 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 28,000 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 100,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 100,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 41,100 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29,000 |