Cheng Loong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.70	18.85	18.25	18.25	-	0.83%	1,506,112
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%	12,020,924
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%	1,688,600
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%	1,446,315
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%	1,374,601
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
Mar 3, 2026	18.30	18.60	18.30	18.40	18.40	0.55%	821,031
Mar 2, 2026	18.30	18.45	18.25	18.30	18.30	-0.54%	660,330
Feb 26, 2026	18.85	18.95	18.40	18.40	18.40	-2.13%	1,672,619
Feb 25, 2026	18.85	18.85	18.55	18.80	18.80	-	966,376
Feb 24, 2026	18.35	19.45	18.35	18.80	18.80	2.45%	2,381,670
Feb 23, 2026	18.60	18.75	18.25	18.35	18.35	-1.34%	1,742,705
Feb 11, 2026	18.40	18.65	18.35	18.60	18.60	1.36%	1,674,112
Feb 10, 2026	18.25	18.35	18.15	18.35	18.35	1.66%	1,972,464
Feb 9, 2026	18.00	18.20	17.95	18.05	18.05	0.28%	845,395
Feb 6, 2026	17.80	18.10	17.60	18.00	18.00	0.28%	776,480
Feb 5, 2026	17.75	18.15	17.75	17.95	17.95	0.28%	894,400
Feb 4, 2026	17.45	17.95	17.45	17.90	17.90	1.99%	760,528
Feb 3, 2026	17.50	17.60	17.40	17.55	17.55	0.86%	363,796
Feb 2, 2026	17.70	17.75	17.35	17.40	17.40	-1.69%	679,163