Skip to main content
Cheeding Holdings Berhad (KLSE:CHEEDING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
0.00 (0.00%)
At close: Apr 28, 2026

Cheeding Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.750.720.730.73-2,748,100
Apr 27, 20260.720.740.710.730.730.69%2,053,200
Apr 24, 20260.710.720.710.720.721.41%762,500
Apr 23, 20260.730.730.710.710.71-2.07%1,071,700
Apr 22, 20260.750.750.720.730.73-2.68%968,800
Apr 21, 20260.720.760.720.750.753.47%3,152,100
Apr 20, 20260.710.720.700.720.720.70%788,100
Apr 17, 20260.740.740.710.720.70-2.72%2,352,500
Apr 16, 20260.720.740.720.740.720.68%1,958,800
Apr 15, 20260.730.740.720.730.720.69%2,315,700
Apr 14, 20260.700.740.700.730.715.07%4,595,800
Apr 13, 20260.660.700.650.690.682.99%1,288,500
Apr 10, 20260.670.670.670.670.660.75%290,500
Apr 9, 20260.670.680.650.670.65-1,918,300
Apr 8, 20260.650.670.640.670.655.56%1,313,800
Apr 7, 20260.660.660.630.630.62-2.33%524,700
Apr 6, 20260.620.660.610.650.633.20%1,882,300
Apr 3, 20260.600.630.600.630.624.17%459,100
Apr 2, 20260.620.620.590.600.59-4.00%1,148,700
Apr 1, 20260.640.640.610.630.62-1.57%943,200
Mar 31, 20260.590.640.580.640.628.55%1,840,900
Mar 30, 20260.600.600.580.590.58-3.31%1,646,100
Mar 27, 20260.620.640.600.610.60-3.20%2,860,900
Mar 26, 20260.640.640.630.630.62-2.34%845,200
Mar 25, 20260.650.660.630.640.63-854,200
Mar 24, 20260.670.670.630.640.63-3.03%397,000
Mar 19, 20260.680.680.660.660.65-4.35%735,200
Mar 18, 20260.640.690.640.690.688.66%1,539,600
Mar 17, 20260.630.660.630.640.620.79%584,400
Mar 16, 20260.640.650.630.630.62-0.79%385,200
Mar 13, 20260.640.660.640.640.62-1.55%763,300
Mar 12, 20260.660.660.640.650.63-2.27%793,500
Mar 11, 20260.670.670.650.660.65-0.75%714,100
Mar 10, 20260.630.670.610.670.659.02%2,551,600
Mar 9, 20260.640.640.600.610.60-6.15%3,032,200
Mar 6, 20260.640.660.630.650.640.78%2,023,600
Mar 5, 20260.670.670.640.650.63-1.53%976,500
Mar 4, 20260.650.680.640.660.64-1.50%1,942,600
Mar 3, 20260.680.690.650.670.65-2.21%1,924,000
Mar 2, 20260.670.700.660.680.67-3.55%2,422,900
Feb 27, 20260.710.720.700.710.69-660,200
Feb 26, 20260.730.750.700.710.690.71%5,867,200
Feb 25, 20260.670.710.670.700.694.48%2,351,800
Feb 24, 20260.700.700.670.670.66-2.90%1,084,500
Feb 23, 20260.710.710.690.690.68-1.43%744,100
Feb 20, 20260.740.740.700.700.69-4.11%1,180,300
Feb 19, 20260.740.740.700.730.72-1,293,000
Feb 16, 20260.710.750.710.730.723.55%3,189,300
Feb 13, 20260.720.730.690.710.69-1.40%2,528,300
Feb 12, 20260.640.720.640.720.7012.60%8,742,000
Feb 11, 20260.640.650.630.640.62-782,000
Feb 10, 20260.610.650.600.640.625.83%2,256,700
Feb 9, 20260.620.630.600.600.59-0.83%4,206,800
Feb 6, 20260.600.610.590.610.60-1.63%2,170,200
Feb 5, 20260.630.640.590.620.61-1.60%9,302,400
Feb 4, 20260.670.670.630.630.62-7.41%5,530,500
Feb 3, 20260.650.680.630.680.664.65%3,199,700
Jan 30, 20260.670.670.650.650.63-3.01%4,093,800
Jan 29, 20260.710.720.650.670.65-6.34%6,862,000
Jan 28, 20260.730.730.700.710.70-1.39%2,503,800
Jan 27, 20260.710.730.710.720.712.13%5,938,400
Jan 26, 20260.740.750.700.710.69-4.73%7,718,600
Jan 23, 20260.780.790.740.740.73-4.52%6,719,900
Jan 22, 20260.800.800.780.780.76-2.52%2,644,500
Jan 21, 20260.770.800.760.800.783.92%4,756,400
Jan 20, 20260.800.810.760.770.75-3.16%7,964,100
Jan 19, 20260.810.820.790.790.78-2.47%5,856,000
Jan 16, 20260.820.820.800.810.80-0.61%2,894,500
Jan 15, 20260.850.850.800.820.80-3.55%9,192,800
Jan 14, 20260.850.860.840.850.83-0.59%3,638,700
Jan 13, 20260.830.860.830.850.841.80%5,736,600
Jan 12, 20260.910.910.840.840.82-8.24%15,684,400
Jan 9, 20260.920.930.900.910.90-0.55%7,348,500
Jan 8, 20260.880.940.880.920.903.98%15,169,100
Jan 7, 20260.910.910.880.880.87-2.76%5,080,700
Jan 6, 20260.910.930.890.910.890.56%9,444,700
Jan 5, 20260.850.910.850.900.896.51%11,872,600
Jan 2, 20260.820.860.800.850.833.05%2,680,500
Dec 31, 20250.830.830.820.820.81-0.61%399,200
Dec 30, 20250.850.860.830.830.81-4.07%1,303,100
Dec 29, 20250.860.890.840.860.85-1.15%2,228,700
Dec 26, 20250.860.870.850.870.861.16%788,500
Dec 24, 20250.840.870.840.860.852.99%3,404,700
Dec 23, 20250.840.840.830.840.82-0.60%1,210,600
Dec 22, 20250.830.850.820.840.831.82%2,080,000
Dec 19, 20250.820.850.820.830.810.61%1,807,400
Dec 18, 20250.820.820.800.820.811.86%734,800
Dec 17, 20250.800.810.790.810.791.26%427,300
Dec 16, 20250.830.830.790.800.78-4.22%1,035,900
Dec 15, 20250.850.850.810.830.82-2.35%676,500
Dec 12, 20250.860.860.840.850.84-0.58%1,581,000
Dec 11, 20250.840.860.820.860.842.40%3,404,200
Dec 10, 20250.820.840.820.840.822.45%862,000
Dec 9, 20250.810.840.790.820.801.87%2,265,400
Dec 8, 20250.810.820.800.800.79-1.84%251,300
Dec 5, 20250.800.820.790.820.801.87%1,593,800
Dec 4, 20250.800.820.790.800.790.63%1,813,300
Dec 3, 20250.790.810.780.800.781.27%1,733,900
Dec 2, 20250.810.820.780.790.77-2.48%1,345,500
Dec 1, 20250.830.830.800.810.79-2.42%759,200