Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.00	20.75	19.90	20.35	20.35	2.01%	8,021,337
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%	12,921,266
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%	12,020,924
Mar 25, 2026	18.95	19.00	18.50	18.80	18.80	0.80%	2,604,470
Mar 24, 2026	18.70	18.80	18.35	18.65	18.65	1.63%	3,861,876
Mar 23, 2026	17.30	18.75	17.20	18.35	18.35	4.56%	4,361,697
Mar 20, 2026	17.50	18.10	17.45	17.55	17.55	0.29%	1,989,951
Mar 19, 2026	17.60	17.70	17.50	17.50	17.50	-1.41%	900,424
Mar 18, 2026	17.80	17.90	17.60	17.75	17.75	0.28%	798,810
Mar 17, 2026	17.55	17.75	17.50	17.70	17.70	0.85%	746,203
Mar 16, 2026	17.30	17.65	17.30	17.55	17.55	1.45%	1,166,783
Mar 13, 2026	17.35	17.45	17.25	17.30	17.30	-1.14%	1,692,792
Mar 12, 2026	17.55	17.70	17.35	17.50	17.50	-0.85%	1,484,093
Mar 11, 2026	17.60	17.75	17.55	17.65	17.65	0.86%	1,450,185
Mar 10, 2026	17.95	17.95	17.35	17.50	17.50	-0.85%	2,270,883
Mar 9, 2026	17.60	18.20	17.60	17.65	17.65	-4.08%	3,185,179
Mar 6, 2026	18.00	18.40	17.80	18.40	18.40	3.37%	1,377,888
Mar 5, 2026	17.95	18.00	17.70	17.80	17.80	0.56%	959,515
Mar 4, 2026	18.40	18.40	17.65	17.70	17.70	-3.80%	1,403,559