Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	18.05	18.20	17.85	18.10	18.10	0.28%	610,079
Aug 18, 2025	18.15	18.35	18.00	18.05	18.05	-0.55%	857,651
Aug 15, 2025	18.40	18.40	18.10	18.15	18.15	-1.36%	958,959
Aug 14, 2025	18.45	18.60	18.35	18.40	18.40	0.27%	795,458
Aug 13, 2025	18.70	18.70	18.30	18.35	18.35	-1.34%	894,600
Aug 12, 2025	18.80	18.80	18.55	18.60	18.60	-	501,609
Aug 11, 2025	18.55	18.80	18.45	18.60	18.60	-0.80%	586,909
Aug 8, 2025	18.35	18.75	18.35	18.75	18.75	1.35%	595,383
Aug 7, 2025	18.65	18.65	18.40	18.50	18.50	-	568,491
Aug 6, 2025	18.35	18.55	18.25	18.50	18.50	1.93%	690,961
Aug 5, 2025	18.10	18.25	18.10	18.15	18.15	0.28%	423,557
Aug 4, 2025	18.00	18.20	17.70	18.10	18.10	-	677,017
Aug 1, 2025	18.00	18.20	17.70	18.10	18.10	-0.82%	547,949
Jul 31, 2025	18.65	18.65	18.20	18.25	18.25	-2.14%	692,538
Jul 30, 2025	18.60	18.85	18.55	18.65	18.65	-	444,502
Jul 29, 2025	18.70	18.90	18.45	18.65	18.65	-0.27%	570,167
Jul 28, 2025	18.85	18.90	18.55	18.70	18.70	-0.80%	570,194
Jul 25, 2025	18.35	19.35	18.35	18.85	18.85	1.89%	2,798,369
Jul 24, 2025	18.45	18.60	18.25	18.50	18.50	0.82%	633,557
Jul 23, 2025	18.40	18.50	18.30	18.35	18.35	0.55%	769,445
Jul 22, 2025	18.30	18.45	18.20	18.25	18.25	-	315,683
Jul 21, 2025	18.35	18.50	18.20	18.25	18.25	-0.82%	252,776
Jul 18, 2025	18.45	18.45	18.10	18.40	18.40	0.55%	467,250
Jul 17, 2025	18.10	18.30	18.10	18.30	18.30	1.10%	259,635
Jul 16, 2025	18.15	18.25	18.05	18.10	18.10	-0.82%	484,990
Jul 15, 2025	18.35	18.60	18.20	18.25	18.25	-1.35%	532,726
Jul 14, 2025	18.15	18.60	18.15	18.50	18.50	2.21%	1,076,432
Jul 11, 2025	18.25	18.40	18.05	18.10	18.10	-0.82%	629,711
Jul 10, 2025	17.90	18.25	17.85	18.25	18.25	1.96%	625,345
Jul 9, 2025	18.00	18.10	17.90	17.90	17.90	-0.56%	382,157
Jul 8, 2025	18.45	18.45	17.90	18.00	18.00	-2.70%	590,510
Jul 7, 2025	18.35	18.60	18.15	18.50	18.50	0.82%	654,393
Jul 4, 2025	18.35	18.50	18.10	18.35	18.35	0.27%	1,472,012
Jul 3, 2025	17.95	18.40	17.90	18.30	18.30	2.52%	1,880,522
Jul 2, 2025	17.90	18.05	17.75	17.85	17.85	-0.28%	1,119,530
Jul 1, 2025	17.70	17.95	17.65	17.90	17.90	1.70%	960,642
Jun 30, 2025	17.70	18.00	17.45	17.60	17.60	-0.56%	897,068
Jun 27, 2025	17.30	17.75	17.20	17.70	17.70	2.31%	1,081,964
Jun 26, 2025	17.05	17.50	16.90	17.30	17.30	2.37%	1,067,994
Jun 25, 2025	16.65	17.05	16.65	16.90	16.90	1.81%	703,453
Jun 24, 2025	16.55	16.75	16.50	16.60	16.60	1.84%	491,007
Jun 23, 2025	16.55	16.55	16.20	16.30	16.30	-3.26%	1,060,159
Jun 20, 2025	16.70	16.85	16.20	16.85	16.85	0.90%	4,800,154
Jun 19, 2025	17.00	17.05	16.70	16.70	16.70	-4.57%	1,112,351
Jun 18, 2025	17.35	17.60	17.30	17.50	17.05	0.86%	1,028,250
Jun 17, 2025	17.45	17.50	17.25	17.35	16.90	-0.57%	562,610
Jun 16, 2025	17.20	17.50	17.20	17.45	17.00	0.87%	738,109
Jun 13, 2025	17.50	17.50	17.25	17.30	16.86	-1.70%	808,973
Jun 12, 2025	17.70	17.75	17.60	17.60	17.15	-0.85%	458,603
Jun 11, 2025	17.85	17.85	17.65	17.75	17.29	-0.56%	492,068