Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.90	21.90	20.80	21.60	-	-3.14%	8,556,936
Jun 4, 2026	20.80	22.30	20.75	22.30	22.30	9.85%	27,597,138
Jun 3, 2026	20.35	20.50	20.00	20.30	20.30	1.25%	3,506,377
Jun 2, 2026	20.00	20.35	19.70	20.05	20.05	2.04%	4,823,411
Jun 1, 2026	19.20	19.85	19.05	19.65	19.65	3.42%	3,031,073
May 29, 2026	18.90	19.20	18.90	19.00	19.00	1.06%	1,512,565
May 28, 2026	18.90	19.00	18.75	18.80	18.80	-0.53%	1,085,755
May 27, 2026	18.95	19.20	18.80	18.90	18.90	-	1,481,393
May 26, 2026	19.25	19.40	18.80	18.90	18.90	-2.07%	1,504,370
May 25, 2026	19.10	19.40	18.65	19.30	19.30	1.05%	2,354,561
May 22, 2026	19.15	19.30	18.80	19.10	19.10	1.33%	2,034,159
May 21, 2026	18.60	18.90	18.35	18.85	18.85	2.45%	1,433,296
May 20, 2026	18.85	18.85	18.20	18.40	18.40	-2.13%	2,052,258
May 19, 2026	19.05	19.20	18.80	18.80	18.80	-1.57%	1,676,346
May 18, 2026	20.45	20.45	18.90	19.10	19.10	-6.14%	4,919,168
May 15, 2026	20.00	20.75	19.90	20.35	20.35	2.01%	8,051,328
May 14, 2026	18.90	20.10	18.75	19.95	19.95	5.00%	7,652,037
May 13, 2026	18.30	19.20	18.10	19.00	19.00	8.26%	8,157,350
May 12, 2026	17.50	17.65	17.40	17.55	17.55	0.29%	1,307,444
May 11, 2026	17.50	17.60	17.40	17.50	17.50	0.29%	1,397,491
May 8, 2026	17.60	17.60	17.40	17.45	17.45	-0.57%	1,277,929
May 7, 2026	17.50	17.65	17.20	17.55	17.55	-0.28%	2,409,017
May 6, 2026	17.80	17.80	17.50	17.60	17.60	0.28%	1,451,133
May 5, 2026	17.55	17.70	17.50	17.55	17.55	-0.57%	1,129,641
May 4, 2026	17.70	17.75	17.55	17.65	17.65	0.28%	845,998
Apr 30, 2026	18.00	18.00	17.60	17.60	17.60	-1.95%	1,578,181
Apr 29, 2026	18.10	18.20	17.95	17.95	17.95	-0.83%	834,379
Apr 28, 2026	18.00	18.20	17.90	18.10	18.10	0.56%	949,783
Apr 27, 2026	18.15	18.15	17.75	18.00	18.00	-1.37%	1,597,369
Apr 24, 2026	18.70	18.85	18.25	18.25	18.25	0.83%	1,514,653
Apr 23, 2026	18.60	18.60	17.90	18.10	18.10	-2.95%	2,193,643
Apr 22, 2026	18.95	18.95	18.50	18.65	18.65	-0.53%	1,010,558
Apr 21, 2026	18.45	18.85	18.40	18.75	18.75	2.18%	1,556,164
Apr 20, 2026	18.65	18.75	18.25	18.35	18.35	-1.34%	1,432,054
Apr 17, 2026	19.00	19.05	18.50	18.60	18.60	-1.59%	1,347,857
Apr 16, 2026	19.15	19.15	18.75	18.90	18.90	-0.79%	1,585,479
Apr 15, 2026	18.90	19.10	18.85	19.05	19.05	0.79%	1,926,648
Apr 14, 2026	19.20	19.20	18.85	18.90	18.90	-1.56%	1,705,604
Apr 13, 2026	19.05	19.20	18.85	19.20	19.20	0.79%	1,247,126
Apr 10, 2026	19.05	19.15	18.80	19.05	19.05	1.87%	2,198,736
Apr 9, 2026	18.60	18.70	18.45	18.70	18.70	0.54%	1,322,547
Apr 8, 2026	18.85	18.85	18.45	18.60	18.60	-2.11%	1,957,537
Apr 7, 2026	18.90	19.05	18.75	19.00	19.00	1.06%	1,905,161
Apr 2, 2026	18.80	18.90	18.45	18.80	18.80	-	2,745,620
Apr 1, 2026	18.85	19.20	18.65	18.80	18.80	-3.09%	5,078,034
Mar 31, 2026	20.10	20.50	19.40	19.40	19.40	-2.51%	7,978,160
Mar 30, 2026	20.15	21.15	19.80	19.90	19.90	-1.24%	12,921,260
Mar 27, 2026	20.50	20.55	19.65	20.15	20.15	-	12,341,250
Mar 26, 2026	19.00	20.40	19.00	20.15	20.15	7.18%	12,020,920
Mar 25, 2026	18.95	19.00	18.50	18.80	18.80	0.80%	2,604,470