CEKD Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.29	0.30	0.29	0.30	0.30	7.27%	18,000
Apr 28, 2026	0.29	0.29	0.28	0.28	0.28	1.85%	13,000
Apr 24, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	9,600
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	4,000
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	79,100
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	50,000
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	1,000
Apr 13, 2026	0.27	0.28	0.27	0.27	0.27	-	96,200
Apr 10, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	140,200
Apr 9, 2026	0.28	0.28	0.27	0.28	0.28	-	16,000
Apr 8, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	64,000
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-	1,000
Apr 6, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	113,000
Apr 3, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	50,000
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	37,200
Apr 1, 2026	0.27	0.30	0.26	0.28	0.28	1.82%	113,200
Mar 30, 2026	0.28	0.33	0.28	0.28	0.28	-	50,400
Mar 27, 2026	0.31	0.31	0.27	0.28	0.28	-5.17%	20,200
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,500
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	52,400
Mar 18, 2026	0.30	0.33	0.30	0.32	0.32	-5.97%	11,300
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	24.07%	30,000
Mar 16, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	22,600
Mar 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	15,100
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	7,600
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	88,500
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	38,700
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	39,000
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	77,800
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	540,000
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	37,800
Feb 23, 2026	0.30	0.34	0.30	0.30	0.30	-	85,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	116,500
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	10,100
Feb 9, 2026	0.31	0.31	0.31	0.31	0.30	-	10,700
Feb 6, 2026	0.31	0.31	0.30	0.31	0.30	3.39%	31,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.29	-3.28%	58,000
Jan 29, 2026	0.31	0.32	0.30	0.31	0.30	-3.17%	46,900
Jan 28, 2026	0.32	0.32	0.32	0.32	0.31	-	58,000
Jan 26, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	20,900
Jan 23, 2026	0.32	0.32	0.32	0.32	0.31	-	50,000
Jan 21, 2026	0.29	0.32	0.29	0.32	0.31	8.47%	74,900
Jan 20, 2026	0.30	0.30	0.30	0.30	0.29	-	42,700
Jan 19, 2026	0.30	0.30	0.30	0.30	0.29	-7.81%	41,400
Jan 16, 2026	0.32	0.32	0.32	0.32	0.31	-	3,500
Jan 15, 2026	0.30	0.32	0.30	0.32	0.31	4.92%	35,300
Jan 14, 2026	0.31	0.31	0.30	0.31	0.30	-	53,100
Jan 12, 2026	0.31	0.32	0.31	0.31	0.30	1.67%	70,400
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	88,100
Jan 8, 2026	0.31	0.31	0.31	0.31	0.30	-	100
Jan 7, 2026	0.31	0.31	0.31	0.31	0.30	1.67%	41,100
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	60,300
Jan 5, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	108,800
Dec 30, 2025	0.32	0.32	0.32	0.32	0.31	-	100
Dec 29, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	34,000
Dec 26, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	101,700
Dec 24, 2025	0.33	0.33	0.32	0.32	0.31	-4.55%	52,000
Dec 23, 2025	0.32	0.34	0.32	0.33	0.32	3.13%	87,500
Dec 22, 2025	0.32	0.34	0.32	0.32	0.31	-	20,100
Dec 19, 2025	0.32	0.32	0.32	0.32	0.31	3.23%	19,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.30	-3.13%	5,000
Dec 17, 2025	0.31	0.32	0.30	0.32	0.31	3.23%	53,000
Dec 16, 2025	0.33	0.33	0.31	0.31	0.30	-4.62%	174,200
Dec 15, 2025	0.33	0.34	0.33	0.33	0.32	-	93,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.32	-4.41%	146,300
Dec 11, 2025	0.37	0.38	0.34	0.34	0.33	-5.56%	2,306,000
Dec 10, 2025	0.35	0.36	0.34	0.36	0.35	4.35%	2,038,200
Dec 9, 2025	0.35	0.35	0.35	0.35	0.34	-	52,000
Dec 8, 2025	0.34	0.35	0.33	0.35	0.34	-	692,500
Dec 4, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	33,300
Dec 3, 2025	0.34	0.34	0.34	0.34	0.33	-	140,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.33	-	20,000
Dec 1, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	9,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.33	-	20,500
Nov 27, 2025	0.34	0.34	0.34	0.34	0.33	-	28,500
Nov 26, 2025	0.34	0.34	0.34	0.34	0.33	-	312,200
Nov 25, 2025	0.34	0.34	0.34	0.34	0.33	-	14,500
Nov 24, 2025	0.34	0.34	0.34	0.34	0.33	-1.45%	20,000
Nov 20, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	78,400
Nov 19, 2025	0.34	0.34	0.34	0.34	0.33	-	49,000
Nov 18, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	13,000
Nov 13, 2025	0.34	0.34	0.34	0.34	0.33	-	200
Nov 11, 2025	0.34	0.34	0.34	0.34	0.33	-	5,000
Nov 7, 2025	0.34	0.34	0.34	0.34	0.33	-	10,000
Nov 6, 2025	0.34	0.34	0.34	0.34	0.33	-1.45%	44,000
Nov 4, 2025	0.35	0.35	0.35	0.35	0.34	-	5,000
Oct 31, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	32,100
Oct 30, 2025	0.34	0.34	0.34	0.34	0.33	-	34,900
Oct 29, 2025	0.34	0.34	0.34	0.34	0.33	-	30,100