Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	22.20	22.40	21.70	21.75	-	-1.81%	2,184,320
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
Jun 17, 2026	23.10	23.35	22.95	23.00	22.55	-0.22%	4,965,288
Jun 16, 2026	22.80	23.20	22.55	23.05	22.60	1.10%	4,579,059
Jun 15, 2026	23.05	23.15	22.50	22.80	22.36	-0.44%	3,763,926
Jun 12, 2026	23.00	23.20	22.55	22.90	22.45	0.66%	4,448,772
Jun 11, 2026	23.50	23.50	22.05	22.75	22.31	-1.73%	5,872,418
Jun 10, 2026	22.85	23.95	22.80	23.15	22.70	2.43%	9,441,252
Jun 9, 2026	22.05	23.45	21.85	22.60	22.16	4.15%	10,071,814
Jun 8, 2026	20.00	21.90	20.00	21.70	21.28	-0.91%	5,985,141
Jun 5, 2026	21.90	22.90	20.80	21.90	21.47	-1.79%	17,508,710
Jun 4, 2026	20.80	22.30	20.75	22.30	21.87	9.85%	27,597,130
Jun 3, 2026	20.35	20.50	20.00	20.30	19.90	1.25%	3,506,377
Jun 2, 2026	20.00	20.35	19.70	20.05	19.66	2.04%	4,823,411
Jun 1, 2026	19.20	19.85	19.05	19.65	19.27	3.42%	3,031,073
May 29, 2026	18.90	19.20	18.90	19.00	18.63	1.06%	1,512,565
May 28, 2026	18.90	19.00	18.75	18.80	18.43	-0.53%	1,085,755
May 27, 2026	18.95	19.20	18.80	18.90	18.53	-	1,481,393
May 26, 2026	19.25	19.40	18.80	18.90	18.53	-2.07%	1,504,370
May 25, 2026	19.10	19.40	18.65	19.30	18.92	1.05%	2,354,561
May 22, 2026	19.15	19.30	18.80	19.10	18.73	1.33%	2,034,159
May 21, 2026	18.60	18.90	18.35	18.85	18.48	2.45%	1,433,296
May 20, 2026	18.85	18.85	18.20	18.40	18.04	-2.13%	2,052,258
May 19, 2026	19.05	19.20	18.80	18.80	18.43	-1.57%	1,676,346
May 18, 2026	20.45	20.45	18.90	19.10	18.73	-6.14%	4,919,168
May 15, 2026	20.00	20.75	19.90	20.35	19.95	2.01%	8,051,328
May 14, 2026	18.90	20.10	18.75	19.95	19.56	5.00%	7,652,037
May 13, 2026	18.30	19.20	18.10	19.00	18.63	8.26%	8,157,350
May 12, 2026	17.50	17.65	17.40	17.55	17.21	0.29%	1,307,444
May 11, 2026	17.50	17.60	17.40	17.50	17.16	0.29%	1,397,491
May 8, 2026	17.60	17.60	17.40	17.45	17.11	-0.57%	1,277,929
May 7, 2026	17.50	17.65	17.20	17.55	17.21	-0.28%	2,409,017
May 6, 2026	17.80	17.80	17.50	17.60	17.26	0.28%	1,451,133
May 5, 2026	17.55	17.70	17.50	17.55	17.21	-0.57%	1,129,641
May 4, 2026	17.70	17.75	17.55	17.65	17.31	0.28%	845,998
Apr 30, 2026	18.00	18.00	17.60	17.60	17.26	-1.95%	1,578,181
Apr 29, 2026	18.10	18.20	17.95	17.95	17.60	-0.83%	834,379
Apr 28, 2026	18.00	18.20	17.90	18.10	17.75	0.56%	949,783
Apr 27, 2026	18.15	18.15	17.75	18.00	17.65	-1.37%	1,597,369
Apr 24, 2026	18.70	18.85	18.25	18.25	17.89	0.83%	1,514,653
Apr 23, 2026	18.60	18.60	17.90	18.10	17.75	-2.95%	2,193,643
Apr 22, 2026	18.95	18.95	18.50	18.65	18.29	-0.53%	1,010,558
Apr 21, 2026	18.45	18.85	18.40	18.75	18.38	2.18%	1,556,164
Apr 20, 2026	18.65	18.75	18.25	18.35	17.99	-1.34%	1,432,054
Apr 17, 2026	19.00	19.05	18.50	18.60	18.24	-1.59%	1,347,857
Apr 16, 2026	19.15	19.15	18.75	18.90	18.53	-0.79%	1,585,479
Apr 15, 2026	18.90	19.10	18.85	19.05	18.68	0.79%	1,926,648