CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.475	0.475	0.470	0.470	0.419	10,000
2023-09-20	0.475	0.485	0.460	0.485	0.433	81,200
2023-09-18	0.480	0.485	0.470	0.485	0.433	31,100
2023-09-15	0.485	0.490	0.470	0.490	0.437	123,800
2023-09-14	0.480	0.480	0.480	0.480	0.428	34,000
2023-09-13	0.480	0.485	0.480	0.480	0.428	73,400
2023-09-12	0.485	0.485	0.480	0.480	0.428	57,000
2023-09-11	0.490	0.490	0.485	0.485	0.433	58,900
2023-09-08	0.485	0.490	0.485	0.490	0.437	537,000
2023-09-07	0.485	0.495	0.485	0.485	0.433	33,100
2023-09-06	0.485	0.495	0.485	0.485	0.433	189,800
2023-09-05	0.485	0.485	0.485	0.485	0.433	67,300
2023-09-04	0.470	0.495	0.470	0.490	0.437	185,600
2023-09-01	0.485	0.485	0.480	0.480	0.428	46,800
2023-08-30	0.485	0.485	0.470	0.485	0.433	157,900
2023-08-29	0.475	0.485	0.470	0.485	0.433	92,600
2023-08-28	0.480	0.485	0.470	0.485	0.426	242,900
2023-08-25	0.470	0.480	0.465	0.480	0.422	100,700
2023-08-24	0.465	0.470	0.465	0.465	0.408	45,000
2023-08-23	0.465	0.470	0.465	0.470	0.413	50,100
2023-08-22	0.460	0.460	0.460	0.460	0.404	117,000
2023-08-21	0.470	0.470	0.460	0.460	0.404	51,400
2023-08-18	0.460	0.465	0.460	0.460	0.404	114,200
2023-08-17	0.460	0.460	0.460	0.460	0.404	34,000
2023-08-16	0.460	0.465	0.460	0.460	0.404	49,000
2023-08-15	0.460	0.465	0.460	0.465	0.408	35,100
2023-08-14	0.465	0.465	0.460	0.460	0.404	26,100
2023-08-11	0.465	0.470	0.460	0.470	0.413	101,600
2023-08-10	0.465	0.470	0.465	0.465	0.408	23,000
2023-08-09	0.465	0.475	0.465	0.465	0.408	186,300
2023-08-08	0.465	0.470	0.460	0.465	0.408	82,900
2023-08-07	0.460	0.465	0.455	0.460	0.404	129,100
2023-08-04	0.465	0.470	0.465	0.470	0.413	21,000
2023-08-03	0.460	0.475	0.460	0.470	0.413	32,500
2023-08-02	0.465	0.465	0.465	0.465	0.408	18,000
2023-08-01	0.465	0.470	0.465	0.465	0.408	80,000
2023-07-31	0.475	0.480	0.470	0.470	0.413	84,600
2023-07-28	0.460	0.475	0.460	0.470	0.413	233,300
2023-07-27	0.485	0.485	0.460	0.460	0.404	512,600
2023-07-26	0.485	0.485	0.480	0.485	0.426	45,500
2023-07-25	0.500	0.510	0.475	0.485	0.426	796,200
2023-07-24	0.480	0.500	0.480	0.500	0.439	379,200
2023-07-21	0.475	0.480	0.465	0.480	0.422	79,500
2023-07-20	0.465	0.480	0.465	0.475	0.417	123,300
2023-07-18	0.485	0.490	0.470	0.470	0.413	434,100
2023-07-17	0.485	0.485	0.470	0.480	0.422	125,600
2023-07-14	0.475	0.485	0.460	0.485	0.426	1,687,200
2023-07-13	0.470	0.475	0.470	0.475	0.417	75,700
2023-07-12	0.475	0.475	0.460	0.470	0.413	29,700
2023-07-11	0.465	0.465	0.465	0.465	0.408	1,500
2023-07-10	0.460	0.475	0.460	0.465	0.408	14,200
2023-07-07	0.465	0.470	0.465	0.465	0.408	81,600
2023-07-06	0.475	0.480	0.470	0.470	0.413	140,600
2023-07-05	0.460	0.470	0.460	0.465	0.408	104,000
2023-07-04	0.465	0.470	0.460	0.470	0.413	56,200
2023-07-03	0.465	0.470	0.460	0.470	0.413	67,200
2023-06-30	0.475	0.475	0.470	0.470	0.413	89,000
2023-06-28	0.475	0.490	0.475	0.475	0.417	64,300
2023-06-27	0.475	0.475	0.470	0.475	0.417	168,300
2023-06-26	0.470	0.475	0.470	0.475	0.417	65,400

← NewerPage 12 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.