CEKD Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.475	0.485	0.475	0.480	0.439	90,500
2024-03-25	0.475	0.475	0.475	0.475	0.435	86,100
2024-03-22	0.475	0.475	0.475	0.475	0.435	93,500
2024-03-21	0.480	0.480	0.470	0.480	0.439	225,200
2024-03-20	0.470	0.480	0.470	0.480	0.439	147,800
2024-03-19	0.485	0.485	0.465	0.470	0.430	375,300
2024-03-18	0.490	0.490	0.480	0.485	0.444	172,100
2024-03-15	0.490	0.495	0.480	0.495	0.453	278,700
2024-03-14	0.485	0.490	0.485	0.490	0.448	150,300
2024-03-13	0.510	0.510	0.490	0.490	0.448	188,100
2024-03-12	0.500	0.505	0.500	0.500	0.458	74,200
2024-03-11	0.515	0.515	0.500	0.500	0.458	878,400
2024-03-08	0.490	0.505	0.490	0.505	0.462	214,400
2024-03-07	0.485	0.490	0.485	0.490	0.448	132,000
2024-03-06	0.495	0.495	0.490	0.490	0.448	168,100
2024-03-05	0.500	0.500	0.495	0.495	0.453	127,100
2024-03-04	0.500	0.510	0.500	0.510	0.467	134,500
2024-03-01	0.500	0.520	0.500	0.500	0.458	261,500
2024-02-29	0.515	0.515	0.495	0.510	0.467	264,000
2024-02-28	0.515	0.535	0.515	0.515	0.471	1,275,200
2024-02-27	0.500	0.515	0.500	0.515	0.471	509,100
2024-02-26	0.495	0.500	0.495	0.500	0.458	146,300
2024-02-23	0.495	0.500	0.495	0.495	0.453	120,000
2024-02-22	0.485	0.495	0.480	0.495	0.453	177,800
2024-02-21	0.480	0.495	0.480	0.490	0.448	188,600
2024-02-20	0.480	0.495	0.480	0.485	0.444	323,700
2024-02-19	0.500	0.505	0.490	0.490	0.448	475,200
2024-02-16	0.510	0.515	0.500	0.500	0.458	226,400
2024-02-15	0.515	0.515	0.505	0.510	0.460	217,300
2024-02-14	0.510	0.515	0.510	0.515	0.464	189,000
2024-02-13	0.505	0.515	0.505	0.510	0.460	447,000
2024-02-09	0.510	0.510	0.500	0.505	0.455	238,300
2024-02-08	0.510	0.510	0.500	0.510	0.460	348,900
2024-02-07	0.510	0.520	0.510	0.510	0.460	1,459,800
2024-02-06	0.490	0.515	0.485	0.505	0.455	3,081,700
2024-02-05	0.500	0.500	0.490	0.490	0.442	351,500
2024-02-02	0.500	0.500	0.485	0.485	0.437	750,900
2024-01-31	0.475	0.505	0.475	0.500	0.451	2,533,300
2024-01-30	0.475	0.480	0.465	0.475	0.428	238,900
2024-01-29	0.470	0.475	0.470	0.470	0.424	231,200
2024-01-26	0.470	0.485	0.470	0.470	0.424	347,000
2024-01-24	0.475	0.480	0.475	0.480	0.433	76,000
2024-01-23	0.475	0.475	0.470	0.475	0.428	55,200
2024-01-22	0.485	0.490	0.475	0.480	0.433	3,022,800
2024-01-19	0.480	0.490	0.465	0.470	0.424	1,355,200
2024-01-18	0.475	0.515	0.465	0.480	0.433	2,656,800
2024-01-17	0.455	0.480	0.455	0.480	0.433	380,300
2024-01-16	0.460	0.470	0.455	0.455	0.410	220,700
2024-01-15	0.455	0.455	0.455	0.455	0.410	160,600
2024-01-12	0.455	0.455	0.455	0.455	0.410	20,000
2024-01-11	0.455	0.455	0.455	0.455	0.410	11,000
2024-01-10	0.455	0.460	0.450	0.460	0.415	81,100
2024-01-09	0.455	0.460	0.450	0.455	0.410	127,800
2024-01-08	0.450	0.455	0.450	0.455	0.410	58,100
2024-01-05	0.445	0.455	0.445	0.455	0.410	142,000
2024-01-04	0.445	0.445	0.445	0.445	0.401	78,000
2024-01-03	0.445	0.445	0.440	0.445	0.401	85,200
2024-01-02	0.445	0.445	0.445	0.445	0.401	138,000
2023-12-29	0.445	0.445	0.445	0.445	0.401	26,200
2023-12-28	0.445	0.450	0.445	0.445	0.401	57,300

← NewerPage 10 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0075 MYR
2026-02-10	0.0050 MYR
2025-08-28	0.0050 MYR
2024-12-05	0.0075 MYR
2024-08-29	0.0075 MYR
2024-02-16	0.0075 MYR
2023-11-29	0.0050 MYR
2023-08-29	0.0075 MYR
2022-08-24	0.0100 MYR
2022-03-25	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.