Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	25.50	25.65	24.90	25.15	25.15	-1.18%	2,246,288
Aug 27, 2026	25.30	25.95	25.30	25.45	25.45	0.39%	2,327,704
Aug 26, 2026	25.50	25.50	25.20	25.35	25.35	-	1,490,981
Aug 25, 2026	25.75	25.95	25.30	25.35	25.35	-1.55%	1,702,805
Aug 24, 2026	26.00	26.45	25.70	25.75	25.75	0.19%	3,233,145
Aug 21, 2026	25.60	25.90	25.25	25.70	25.70	0.78%	4,093,122
Aug 20, 2026	24.80	25.95	24.80	25.50	25.50	3.03%	4,714,231
Aug 19, 2026	24.55	25.30	24.30	24.75	24.75	0.81%	2,993,300
Aug 18, 2026	24.70	24.90	24.30	24.55	24.55	-1.01%	1,781,199
Aug 17, 2026	24.40	24.80	23.95	24.80	24.80	1.43%	1,974,343
Aug 14, 2026	24.90	24.95	23.90	24.45	24.45	-0.81%	2,808,763
Aug 13, 2026	25.30	25.85	24.30	24.65	24.65	-1.99%	5,210,499
Aug 12, 2026	24.70	25.25	24.35	25.15	25.15	2.65%	6,178,742
Aug 11, 2026	24.20	24.50	24.00	24.50	24.50	1.24%	4,551,447
Aug 10, 2026	23.30	24.25	23.30	24.20	24.20	6.14%	6,971,352
Aug 7, 2026	22.30	23.25	22.20	22.80	22.80	2.24%	3,979,635
Aug 6, 2026	21.10	22.45	21.10	22.30	22.30	4.94%	3,694,433
Aug 5, 2026	21.35	21.55	21.15	21.25	21.25	-0.47%	1,128,277
Aug 4, 2026	20.80	21.50	20.60	21.35	21.35	0.95%	1,452,198
Aug 3, 2026	20.95	21.15	20.80	21.15	21.15	0.95%	952,304
Jul 31, 2026	21.25	21.75	20.95	20.95	20.95	-1.41%	2,167,244
Jul 30, 2026	21.20	21.35	20.85	21.25	21.25	0.95%	1,979,026
Jul 29, 2026	21.50	21.55	20.70	21.05	21.05	-1.41%	2,674,965
Jul 28, 2026	21.55	21.55	20.95	21.35	21.35	-0.93%	1,531,160
Jul 27, 2026	21.45	21.70	21.30	21.55	21.55	0.47%	823,008
Jul 24, 2026	21.65	21.65	21.25	21.45	21.45	-1.15%	968,728
Jul 23, 2026	21.65	21.80	21.55	21.70	21.70	1.17%	790,056
Jul 22, 2026	21.50	21.80	21.10	21.45	21.45	-0.23%	1,353,327
Jul 21, 2026	21.35	21.70	21.35	21.50	21.50	0.70%	990,948
Jul 20, 2026	22.25	22.40	21.35	21.35	21.35	-2.51%	1,756,566
Jul 17, 2026	22.25	22.30	21.85	21.90	21.90	-2.23%	1,477,308
Jul 16, 2026	22.30	22.75	22.05	22.40	22.40	0.45%	1,570,471
Jul 15, 2026	22.15	22.50	22.10	22.30	22.30	-	1,571,261
Jul 14, 2026	22.00	22.35	21.75	22.30	22.30	1.83%	2,108,280
Jul 13, 2026	23.05	23.30	21.90	21.90	21.90	-6.41%	3,584,438
Jul 9, 2026	23.20	23.60	22.60	23.40	23.40	-	3,453,975
Jul 8, 2026	23.45	23.80	23.40	23.40	23.40	-1.06%	2,474,705
Jul 7, 2026	23.95	23.95	23.30	23.65	23.65	-1.05%	2,911,714
Jul 6, 2026	23.85	24.70	23.60	23.90	23.90	3.02%	6,451,802
Jul 3, 2026	21.95	23.30	21.95	23.20	23.20	5.69%	6,030,018
Jul 2, 2026	20.90	22.00	20.85	21.95	21.95	5.02%	2,899,264
Jul 1, 2026	21.40	21.45	20.90	20.90	20.90	-2.34%	2,109,943
Jun 30, 2026	21.35	21.45	21.00	21.40	21.40	0.23%	1,699,234
Jun 29, 2026	21.25	21.50	21.05	21.35	21.35	0.47%	1,268,909
Jun 26, 2026	21.55	21.75	21.15	21.25	21.25	-2.30%	2,061,982
Jun 25, 2026	22.20	22.40	21.70	21.75	21.75	-1.81%	2,200,128
Jun 24, 2026	21.70	22.50	21.40	22.15	22.15	2.07%	2,041,823
Jun 23, 2026	22.60	22.60	21.50	21.70	21.70	-3.77%	4,488,168
Jun 22, 2026	23.00	23.20	22.50	22.55	22.55	-0.44%	3,642,000
Jun 18, 2026	23.05	23.55	22.85	23.10	22.65	0.43%	4,402,801