Cheeding Holdings Berhad (KLSE:CHEEDING)
Malaysia
· Delayed Price · Currency is MYR 0.800
+0.005 (0.63%)
At close: Dec 4, 2025
Cheeding Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 1.87% | 1,593,800 |
| Dec 4, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.63% | 1,813,300 |
| Dec 3, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 1,733,900 |
| Dec 2, 2025 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -2.48% | 1,345,500 |
| Dec 1, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.42% | 759,200 |
| Nov 28, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 2,654,400 |
| Nov 27, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 945,000 |
| Nov 26, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.61% | 419,500 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 0.62% | 1,905,800 |
| Nov 24, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | 1.89% | 2,119,700 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -6.47% | 3,192,200 |
| Nov 20, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 1,055,500 |
| Nov 19, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 1,551,900 |
| Nov 18, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -2.87% | 2,665,100 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 2.35% | 3,936,000 |
| Nov 14, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 1,587,400 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 1,134,700 |
| Nov 12, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -0.59% | 5,581,400 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 2,965,100 |
| Nov 10, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 2,066,900 |
| Nov 7, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 1.76% | 4,215,800 |
| Nov 6, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 1.19% | 3,398,700 |
| Nov 5, 2025 | 0.79 | 0.86 | 0.79 | 0.84 | 0.84 | 6.33% | 11,040,700 |
| Nov 4, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | -0.63% | 5,061,400 |
| Nov 3, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -3.64% | 4,393,700 |
| Oct 31, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 2.48% | 3,715,500 |
| Oct 30, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.83% | 3,468,100 |
| Oct 29, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 1.86% | 5,363,800 |
| Oct 28, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -6.94% | 6,865,100 |
| Oct 27, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 2.37% | 5,946,100 |
| Oct 24, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.43% | 6,765,400 |
| Oct 23, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 1.74% | 8,808,200 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -4.44% | 12,114,800 |
| Oct 21, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -0.55% | 6,033,200 |
| Oct 17, 2025 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -3.72% | 10,965,900 |
| Oct 16, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 2.73% | 20,118,100 |
| Oct 15, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 5.17% | 16,943,600 |
| Oct 14, 2025 | 0.88 | 0.92 | 0.84 | 0.87 | 0.87 | 0.58% | 29,285,800 |
| Oct 13, 2025 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | 4.85% | 29,126,600 |
| Oct 10, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 5.10% | 12,793,000 |
| Oct 9, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -1.88% | 40,575,600 |
| Oct 8, 2025 | 0.73 | 0.81 | 0.72 | 0.80 | 0.80 | 8.84% | 33,447,100 |