Skip to main content
Cheeding Holdings Berhad (KLSE:CHEEDING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.650
+0.005 (0.78%)
At close: Mar 6, 2026

Cheeding Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.600.610.61-6.15%3,032,200
Mar 6, 20260.640.660.630.650.650.78%2,023,600
Mar 5, 20260.670.670.640.650.65-1.53%976,500
Mar 4, 20260.650.680.640.660.66-1.50%1,942,600
Mar 3, 20260.680.690.650.670.67-2.21%1,924,000
Mar 2, 20260.670.700.660.680.68-3.55%2,422,900
Feb 27, 20260.710.720.700.710.71-660,200
Feb 26, 20260.730.750.700.710.710.71%5,867,200
Feb 25, 20260.670.710.670.700.704.48%2,351,800
Feb 24, 20260.700.700.670.670.67-2.90%1,084,500
Feb 23, 20260.710.710.690.690.69-1.43%744,100
Feb 20, 20260.740.740.700.700.70-4.11%1,180,300
Feb 19, 20260.740.740.700.730.73-1,293,000
Feb 16, 20260.710.750.710.730.733.55%3,189,300
Feb 13, 20260.720.730.690.710.71-1.40%2,528,300
Feb 12, 20260.640.720.640.720.7212.60%8,742,000
Feb 11, 20260.640.650.630.640.64-782,000
Feb 10, 20260.610.650.600.640.645.83%2,256,700
Feb 9, 20260.620.630.600.600.60-0.83%4,206,800
Feb 6, 20260.600.610.590.610.61-1.63%2,170,200
Feb 5, 20260.630.640.590.620.62-1.60%9,302,400
Feb 4, 20260.670.670.630.630.63-7.41%5,530,500
Feb 3, 20260.650.680.630.680.684.65%3,199,700
Jan 30, 20260.670.670.650.650.65-3.01%4,093,800
Jan 29, 20260.710.720.650.670.67-6.34%6,862,000
Jan 28, 20260.730.730.700.710.71-1.39%2,503,800
Jan 27, 20260.710.730.710.720.722.13%5,938,400
Jan 26, 20260.740.750.700.710.71-4.73%7,718,600
Jan 23, 20260.780.790.740.740.74-4.52%6,719,900
Jan 22, 20260.800.800.780.780.78-2.52%2,644,500
Jan 21, 20260.770.800.760.800.803.92%4,756,400
Jan 20, 20260.800.810.760.770.77-3.16%7,964,100
Jan 19, 20260.810.820.790.790.79-2.47%5,856,000
Jan 16, 20260.820.820.800.810.81-0.61%2,894,500
Jan 15, 20260.850.850.800.820.82-3.55%9,192,800
Jan 14, 20260.850.860.840.850.85-0.59%3,638,700
Jan 13, 20260.830.860.830.850.851.80%5,736,600
Jan 12, 20260.910.910.840.840.84-8.24%15,684,400
Jan 9, 20260.920.930.900.910.91-0.55%7,348,500
Jan 8, 20260.880.940.880.920.923.98%15,169,100
Jan 7, 20260.910.910.880.880.88-2.76%5,080,700
Jan 6, 20260.910.930.890.910.910.56%9,444,700
Jan 5, 20260.850.910.850.900.906.51%11,872,600
Jan 2, 20260.820.860.800.850.853.05%2,680,500
Dec 31, 20250.830.830.820.820.82-0.61%399,200
Dec 30, 20250.850.860.830.830.83-4.07%1,303,100
Dec 29, 20250.860.890.840.860.86-1.15%2,228,700
Dec 26, 20250.860.870.850.870.871.16%788,500
Dec 24, 20250.840.870.840.860.862.99%3,404,700
Dec 23, 20250.840.840.830.840.84-0.60%1,210,600
Dec 22, 20250.830.850.820.840.841.82%2,080,000
Dec 19, 20250.820.850.820.830.830.61%1,807,400
Dec 18, 20250.820.820.800.820.821.86%734,800
Dec 17, 20250.800.810.790.810.811.26%427,300
Dec 16, 20250.830.830.790.800.80-4.22%1,035,900
Dec 15, 20250.850.850.810.830.83-2.35%676,500
Dec 12, 20250.860.860.840.850.85-0.58%1,581,000
Dec 11, 20250.840.860.820.860.862.40%3,404,200
Dec 10, 20250.820.840.820.840.842.45%862,000
Dec 9, 20250.810.840.790.820.821.87%2,265,400
Dec 8, 20250.810.820.800.800.80-1.84%251,300
Dec 5, 20250.800.820.790.820.821.87%1,593,800
Dec 4, 20250.800.820.790.800.800.63%1,813,300
Dec 3, 20250.790.810.780.800.801.27%1,733,900
Dec 2, 20250.810.820.780.790.79-2.48%1,345,500
Dec 1, 20250.830.830.800.810.81-2.42%759,200
Nov 28, 20250.820.840.820.830.830.61%2,654,400
Nov 27, 20250.820.830.820.820.82-945,000
Nov 26, 20250.820.830.820.820.820.61%419,500
Nov 25, 20250.810.840.810.820.820.62%1,905,800
Nov 24, 20250.820.830.800.810.811.89%2,119,700
Nov 21, 20250.840.840.790.800.80-6.47%3,192,200
Nov 20, 20250.840.860.840.850.851.80%1,055,500
Nov 19, 20250.840.860.830.840.84-1.18%1,551,900
Nov 18, 20250.860.870.850.850.85-2.87%2,665,100
Nov 17, 20250.840.880.840.870.872.35%3,936,000
Nov 14, 20250.850.860.830.850.85-1,587,400
Nov 13, 20250.850.860.840.850.850.59%1,134,700
Nov 12, 20250.850.880.850.850.85-0.59%5,581,400
Nov 11, 20250.880.880.850.850.85-2.30%2,965,100
Nov 10, 20250.870.880.860.870.870.58%2,066,900
Nov 7, 20250.850.880.840.870.871.76%4,215,800
Nov 6, 20250.850.870.830.850.851.19%3,398,700
Nov 5, 20250.790.860.790.840.846.33%11,040,700
Nov 4, 20250.790.800.760.790.79-0.63%5,061,400
Nov 3, 20250.820.830.790.800.80-3.64%4,393,700
Oct 31, 20250.810.830.800.830.832.48%3,715,500
Oct 30, 20250.820.830.810.810.81-1.83%3,468,100
Oct 29, 20250.810.840.800.820.821.86%5,363,800
Oct 28, 20250.860.860.810.810.81-6.94%6,865,100
Oct 27, 20250.860.870.840.870.872.37%5,946,100
Oct 24, 20250.880.890.840.850.85-3.43%6,765,400
Oct 23, 20250.850.880.840.880.881.74%8,808,200
Oct 22, 20250.910.910.850.860.86-4.44%12,114,800
Oct 21, 20250.930.940.900.900.90-0.55%6,033,200
Oct 17, 20250.940.960.900.910.91-3.72%10,965,900
Oct 16, 20250.920.960.910.940.942.73%20,118,100
Oct 15, 20250.890.930.890.920.925.17%16,943,600
Oct 14, 20250.880.920.840.870.870.58%29,285,800
Oct 13, 20250.800.900.800.870.874.85%29,126,600