Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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