CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.470	0.490	0.470	0.490	0.430	88,300
2023-06-22	0.495	0.495	0.480	0.480	0.422	303,000
2023-06-21	0.490	0.500	0.485	0.500	0.439	206,200
2023-06-20	0.495	0.515	0.485	0.490	0.430	502,400
2023-06-19	0.515	0.515	0.495	0.500	0.439	336,900
2023-06-16	0.550	0.550	0.505	0.505	0.444	1,387,300
2023-06-15	0.475	0.550	0.475	0.545	0.479	2,689,800
2023-06-14	0.470	0.470	0.470	0.470	0.413	41,000
2023-06-13	0.450	0.485	0.450	0.470	0.413	214,000
2023-06-12	0.450	0.450	0.450	0.450	0.395	31,000
2023-06-09	0.450	0.450	0.445	0.445	0.391	24,500
2023-06-08	0.465	0.465	0.445	0.450	0.395	68,000
2023-06-07	0.450	0.450	0.450	0.450	0.395	33,000
2023-06-06	0.450	0.460	0.450	0.450	0.395	160,800
2023-06-02	0.450	0.450	0.450	0.450	0.395	8,000
2023-05-31	0.435	0.445	0.435	0.445	0.391	50,300
2023-05-30	0.440	0.445	0.440	0.445	0.391	54,700
2023-05-29	0.440	0.450	0.440	0.450	0.395	40,400
2023-05-26	0.460	0.465	0.445	0.450	0.395	93,600
2023-05-25	0.465	0.465	0.460	0.460	0.404	39,200
2023-05-24	0.465	0.465	0.460	0.465	0.408	85,700
2023-05-23	0.465	0.465	0.465	0.465	0.408	62,100
2023-05-22	0.465	0.470	0.465	0.465	0.408	75,300
2023-05-19	0.465	0.465	0.460	0.465	0.408	42,500
2023-05-18	0.460	0.465	0.460	0.465	0.408	67,000
2023-05-17	0.465	0.465	0.460	0.460	0.404	79,000
2023-05-16	0.465	0.470	0.465	0.465	0.408	144,500
2023-05-15	0.475	0.475	0.465	0.470	0.413	139,600
2023-05-12	0.480	0.480	0.475	0.475	0.417	46,500
2023-05-11	0.480	0.480	0.475	0.480	0.422	82,900
2023-05-10	0.475	0.480	0.475	0.480	0.422	51,600
2023-05-09	0.480	0.480	0.480	0.480	0.422	200,500
2023-05-08	0.490	0.490	0.480	0.480	0.422	163,500
2023-05-05	0.485	0.490	0.480	0.480	0.422	245,600
2023-05-03	0.495	0.495	0.490	0.490	0.430	56,900
2023-05-02	0.505	0.505	0.495	0.495	0.435	86,200
2023-04-28	0.520	0.520	0.495	0.500	0.439	446,100
2023-04-27	0.495	0.520	0.495	0.515	0.452	555,000
2023-04-26	0.495	0.500	0.495	0.495	0.435	46,900
2023-04-25	0.495	0.495	0.495	0.495	0.435	110,900
2023-04-20	0.495	0.495	0.490	0.495	0.435	117,900
2023-04-19	0.485	0.490	0.485	0.490	0.430	39,800
2023-04-18	0.485	0.490	0.485	0.485	0.426	86,000
2023-04-17	0.490	0.495	0.485	0.490	0.430	24,500
2023-04-14	0.495	0.495	0.490	0.490	0.430	69,000
2023-04-13	0.490	0.495	0.490	0.495	0.435	25,000
2023-04-12	0.490	0.490	0.490	0.490	0.430	16,200
2023-04-11	0.485	0.500	0.485	0.500	0.439	47,100
2023-04-10	0.490	0.490	0.485	0.485	0.426	145,900
2023-04-07	0.485	0.490	0.485	0.490	0.430	39,400
2023-04-06	0.490	0.490	0.490	0.490	0.430	84,400
2023-04-05	0.490	0.495	0.490	0.490	0.430	82,100
2023-04-04	0.490	0.490	0.485	0.485	0.426	111,700
2023-04-03	0.485	0.490	0.485	0.490	0.430	125,600
2023-03-31	0.490	0.495	0.490	0.490	0.430	157,400
2023-03-30	0.490	0.495	0.485	0.490	0.430	305,000
2023-03-29	0.495	0.495	0.490	0.490	0.430	64,000
2023-03-28	0.505	0.505	0.500	0.500	0.439	89,500
2023-03-27	0.485	0.505	0.485	0.505	0.444	225,000
2023-03-24	0.485	0.485	0.480	0.485	0.426	56,500

← NewerPage 13 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.