CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.445	0.450	0.445	0.445	0.401	57,300
2023-12-27	0.450	0.450	0.445	0.445	0.401	25,000
2023-12-22	0.450	0.455	0.450	0.450	0.406	44,100
2023-12-21	0.450	0.460	0.445	0.450	0.406	26,100
2023-12-20	0.450	0.450	0.450	0.450	0.406	35,600
2023-12-19	0.450	0.450	0.445	0.445	0.401	56,400
2023-12-18	0.455	0.455	0.450	0.450	0.406	78,800
2023-12-15	0.445	0.455	0.445	0.455	0.410	115,800
2023-12-14	0.445	0.445	0.440	0.440	0.397	7,600
2023-12-13	0.445	0.445	0.445	0.445	0.401	49,500
2023-12-12	0.450	0.450	0.430	0.435	0.392	30,500
2023-12-11	0.430	0.450	0.430	0.450	0.406	64,400
2023-12-08	0.430	0.450	0.430	0.450	0.406	91,100
2023-12-07	0.445	0.445	0.440	0.440	0.397	199,400
2023-12-05	0.445	0.465	0.445	0.465	0.419	40,600
2023-12-04	0.445	0.450	0.445	0.450	0.406	7,000
2023-12-01	0.450	0.450	0.450	0.450	0.406	30,500
2023-11-30	0.465	0.465	0.455	0.455	0.410	7,200
2023-11-29	0.455	0.455	0.450	0.450	0.406	30,000
2023-11-28	0.460	0.465	0.455	0.465	0.415	6,400
2023-11-27	0.455	0.455	0.455	0.455	0.406	59,000
2023-11-24	0.460	0.465	0.455	0.455	0.406	62,000
2023-11-23	0.465	0.465	0.465	0.465	0.415	46,900
2023-11-22	0.460	0.465	0.455	0.455	0.406	50,000
2023-11-21	0.465	0.465	0.460	0.460	0.410	95,800
2023-11-17	0.460	0.475	0.460	0.475	0.424	62,900
2023-11-16	0.460	0.470	0.455	0.470	0.419	25,200
2023-11-15	0.455	0.460	0.455	0.460	0.410	33,700
2023-11-14	0.470	0.475	0.460	0.470	0.419	82,100
2023-11-10	0.470	0.470	0.470	0.470	0.419	169,000
2023-11-09	0.470	0.470	0.460	0.470	0.419	67,400
2023-11-08	0.470	0.490	0.470	0.490	0.437	66,200
2023-11-07	0.455	0.465	0.445	0.460	0.410	127,900
2023-11-06	0.460	0.460	0.455	0.455	0.406	123,300
2023-11-03	0.450	0.465	0.445	0.460	0.410	74,600
2023-11-02	0.455	0.455	0.455	0.455	0.406	10,000
2023-11-01	0.455	0.455	0.455	0.455	0.406	300
2023-10-31	0.455	0.465	0.455	0.455	0.406	49,200
2023-10-30	0.460	0.460	0.460	0.460	0.410	1,000
2023-10-27	0.460	0.480	0.460	0.460	0.410	14,900
2023-10-26	0.455	0.465	0.450	0.465	0.415	23,900
2023-10-25	0.460	0.460	0.460	0.460	0.410	13,000
2023-10-24	0.460	0.460	0.460	0.460	0.410	13,600
2023-10-23	0.460	0.460	0.425	0.460	0.410	14,800
2023-10-20	0.455	0.460	0.455	0.460	0.410	61,000
2023-10-18	0.465	0.465	0.460	0.460	0.410	15,000
2023-10-17	0.465	0.465	0.465	0.465	0.415	6,500
2023-10-16	0.460	0.465	0.455	0.465	0.415	64,900
2023-10-13	0.465	0.465	0.465	0.465	0.415	10,000
2023-10-11	0.460	0.480	0.460	0.480	0.428	10,500
2023-10-10	0.460	0.460	0.460	0.460	0.410	2,700
2023-10-06	0.480	0.480	0.480	0.480	0.428	800
2023-10-05	0.480	0.480	0.480	0.480	0.428	3,000
2023-10-04	0.470	0.490	0.460	0.480	0.428	26,200
2023-10-03	0.465	0.470	0.465	0.470	0.419	13,900
2023-10-02	0.470	0.470	0.465	0.465	0.415	63,000
2023-09-29	0.465	0.480	0.465	0.480	0.428	63,300
2023-09-27	0.470	0.475	0.470	0.475	0.424	3,100
2023-09-26	0.470	0.470	0.470	0.470	0.419	25,000
2023-09-25	0.470	0.470	0.470	0.470	0.419	34,600

← NewerPage 11 of 19 · 1,132 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.