Skip to main content
Cheetah Holdings Berhad (KLSE:CHEETAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
0.00 (0.00%)
At close: Apr 30, 2026

Cheetah Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.110.120.110.120.12-50,100
Apr 28, 20260.120.120.120.120.124.35%10,000
Apr 21, 20260.120.120.120.120.12-11.54%12,500
Apr 17, 20260.130.130.130.130.138.33%100
Apr 15, 20260.120.120.120.120.12-2,300,000
Apr 14, 20260.120.120.120.120.12-6,000,000
Apr 13, 20260.120.120.120.120.12-8,060,200
Apr 8, 20260.120.130.120.120.12-30,000
Apr 7, 20260.120.120.120.120.12-31,100
Apr 6, 20260.130.130.120.120.12-7.69%32,100
Apr 3, 20260.130.130.130.130.13-3.70%4,000
Apr 2, 20260.140.140.130.140.14-32,500
Apr 1, 20260.140.150.130.140.14-15.62%1,331,700
Mar 31, 20260.140.160.120.160.1623.08%4,362,600
Mar 30, 20260.130.130.120.130.13-2,950,200
Mar 27, 20260.120.130.120.130.1313.04%356,700
Mar 26, 20260.110.120.110.120.129.52%165,100
Mar 25, 20260.100.110.100.110.115.00%20,100
Mar 24, 20260.110.110.100.100.10-13.04%157,900
Mar 18, 20260.120.120.120.120.12-4.17%30,100
Mar 17, 20260.120.130.120.120.1226.32%2,456,000
Mar 16, 20260.100.100.100.100.10-17.39%19,500
Mar 13, 20260.120.120.120.120.12-8.00%20,000
Mar 12, 20260.130.130.120.130.13-6,139,000
Mar 11, 20260.120.130.120.130.1313.64%10,493,700
Mar 10, 20260.090.110.090.110.1122.22%154,000
Mar 9, 20260.090.090.090.090.09-10.00%59,600
Mar 6, 20260.090.100.090.100.105.26%88,400
Mar 5, 20260.100.100.100.100.10-25,000
Mar 3, 20260.090.100.090.100.105.56%3,500
Mar 2, 20260.090.090.090.090.09-10.00%15,000
Feb 27, 20260.100.100.100.100.10-11,200
Feb 26, 20260.090.100.090.100.10-50,000
Feb 25, 20260.100.100.100.100.10-38,300
Feb 24, 20260.100.100.100.100.10-33,000
Feb 19, 20260.100.100.100.100.10-23,800
Feb 13, 20260.100.100.100.100.10-4.76%14,900
Feb 10, 20260.110.110.110.110.115.00%28,000
Feb 9, 20260.100.100.100.100.10-10,000
Feb 5, 20260.100.100.100.100.10-9.09%100,000
Feb 4, 20260.110.110.110.110.114.76%100,000
Feb 3, 20260.110.110.100.110.11-41,100
Jan 30, 20260.110.110.110.110.11-29,000
Jan 29, 20260.110.110.110.110.11-8.70%1,000
Jan 27, 20260.120.120.120.120.12-4.17%7,225,300
Jan 26, 20260.120.120.120.120.12-1,300
Jan 23, 20260.120.120.110.120.124.35%17,966,900
Jan 22, 20260.110.120.110.120.129.52%3,991,900
Jan 21, 20260.110.120.100.110.11-12.50%2,843,400
Jan 20, 20260.130.130.120.120.12-4.00%16,200
Jan 19, 20260.110.130.100.130.1325.00%9,506,600
Jan 16, 20260.120.120.100.100.10-16.67%9,000
Jan 15, 20260.120.120.110.120.1220.00%21,000
Jan 14, 20260.100.100.100.100.10-4.76%6,000
Jan 12, 20260.110.110.110.110.115.00%21,500
Jan 9, 20260.100.110.100.100.10-4.76%23,500
Jan 8, 20260.110.110.100.110.11-4.55%30,000
Jan 6, 20260.110.110.110.110.11-4.35%93,500
Jan 5, 20260.120.120.120.120.12-11.54%86,400
Jan 2, 20260.130.130.130.130.13-3,600
Dec 30, 20250.130.140.130.130.138.33%601,200
Dec 29, 20250.120.120.120.120.12-7.69%1,458,800
Dec 26, 20250.130.140.120.130.138.33%496,900
Dec 23, 20250.120.120.120.120.12-100,000
Dec 22, 20250.120.120.120.120.12-545,300
Dec 19, 20250.130.130.120.120.12-444,200
Dec 18, 20250.120.120.120.120.12-5,465,300
Dec 17, 20250.110.120.110.120.1214.29%2,399,500
Dec 16, 20250.090.110.090.110.1116.67%1,356,200
Dec 15, 20250.090.090.090.090.09-35,000
Dec 12, 20250.090.090.090.090.09-5.26%10,000
Dec 9, 20250.100.100.100.100.105.56%1,000
Dec 8, 20250.090.090.090.090.09-10.00%45,000
Dec 5, 20250.100.100.090.100.10-21,100
Dec 2, 20250.100.100.100.100.10-100
Dec 1, 20250.090.110.090.100.1017.65%1,406,200
Nov 28, 20250.090.090.090.090.09-100,500
Nov 27, 20250.100.100.090.090.09-10.53%75,000
Nov 26, 20250.100.100.100.100.10-5.00%48,600
Nov 25, 20250.100.100.100.100.10-37,000
Nov 20, 20250.100.100.100.100.10-4.76%30,000
Nov 18, 20250.100.110.100.110.115.00%5,500
Nov 17, 20250.100.100.100.100.10-4.76%40,000
Nov 14, 20250.110.110.110.110.11-25,200
Nov 12, 20250.110.120.110.110.11-4.55%47,000
Nov 11, 20250.100.110.100.110.1115.79%19,400
Nov 10, 20250.100.100.100.100.10-5.00%8,700
Nov 7, 20250.100.100.100.100.10-10,000
Nov 6, 20250.110.110.100.100.105.26%7,400
Nov 5, 20250.100.110.100.100.10-9.52%69,900
Nov 4, 20250.110.110.110.110.11-100
Oct 31, 20250.110.110.110.110.115.00%20,100
Oct 30, 20250.110.110.100.100.10-4.76%800