CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.485	0.485	0.480	0.480	0.422	177,000
2023-03-22	0.485	0.495	0.480	0.495	0.435	154,900
2023-03-21	0.490	0.490	0.485	0.485	0.426	111,000
2023-03-20	0.490	0.490	0.485	0.485	0.426	198,500
2023-03-17	0.490	0.495	0.485	0.485	0.426	716,100
2023-03-16	0.515	0.515	0.490	0.490	0.430	634,700
2023-03-15	0.520	0.525	0.515	0.520	0.457	82,900
2023-03-14	0.520	0.530	0.515	0.515	0.452	248,100
2023-03-13	0.535	0.540	0.520	0.520	0.457	733,400
2023-03-10	0.545	0.550	0.535	0.540	0.474	137,100
2023-03-09	0.545	0.545	0.540	0.540	0.474	269,300
2023-03-08	0.550	0.550	0.545	0.545	0.479	93,600
2023-03-07	0.550	0.560	0.545	0.545	0.479	90,100
2023-03-06	0.550	0.550	0.550	0.550	0.483	20,700
2023-03-03	0.550	0.550	0.545	0.545	0.479	146,600
2023-03-02	0.550	0.550	0.540	0.545	0.479	257,400
2023-03-01	0.565	0.565	0.550	0.560	0.492	122,800
2023-02-28	0.560	0.565	0.545	0.565	0.496	373,700
2023-02-27	0.580	0.585	0.555	0.570	0.501	198,300
2023-02-24	0.580	0.585	0.560	0.580	0.509	186,600
2023-02-23	0.570	0.585	0.570	0.585	0.514	134,400
2023-02-22	0.575	0.590	0.570	0.585	0.514	148,700
2023-02-21	0.590	0.590	0.580	0.580	0.509	142,600
2023-02-20	0.600	0.605	0.585	0.590	0.518	179,400
2023-02-17	0.600	0.600	0.585	0.585	0.514	85,400
2023-02-16	0.585	0.605	0.585	0.595	0.523	741,200
2023-02-15	0.585	0.595	0.580	0.590	0.518	255,100
2023-02-14	0.610	0.610	0.585	0.590	0.518	305,600
2023-02-13	0.615	0.615	0.580	0.595	0.523	674,600
2023-02-10	0.600	0.620	0.600	0.610	0.536	988,200
2023-02-09	0.605	0.610	0.600	0.600	0.527	281,700
2023-02-08	0.605	0.615	0.600	0.605	0.531	1,562,900
2023-02-07	0.585	0.605	0.585	0.600	0.527	301,000
2023-02-03	0.590	0.600	0.590	0.590	0.518	190,100
2023-02-02	0.585	0.610	0.575	0.600	0.527	436,500
2023-01-31	0.595	0.595	0.580	0.585	0.514	391,000
2023-01-30	0.575	0.605	0.575	0.590	0.518	1,142,300
2023-01-27	0.560	0.575	0.560	0.575	0.505	271,100
2023-01-26	0.560	0.565	0.560	0.560	0.492	204,600
2023-01-25	0.565	0.565	0.555	0.560	0.492	156,100
2023-01-20	0.565	0.570	0.560	0.565	0.496	341,100
2023-01-19	0.560	0.570	0.560	0.560	0.492	47,000
2023-01-18	0.550	0.575	0.550	0.565	0.496	925,600
2023-01-17	0.550	0.555	0.550	0.555	0.487	46,500
2023-01-16	0.560	0.560	0.550	0.550	0.483	36,200
2023-01-13	0.555	0.560	0.555	0.555	0.487	35,300
2023-01-12	0.570	0.570	0.560	0.560	0.492	152,300
2023-01-11	0.565	0.585	0.565	0.575	0.505	302,100
2023-01-10	0.555	0.565	0.555	0.555	0.487	103,400
2023-01-09	0.550	0.555	0.550	0.555	0.487	36,500
2023-01-06	0.550	0.560	0.550	0.550	0.483	36,300
2023-01-05	0.560	0.560	0.555	0.555	0.487	20,000
2023-01-04	0.545	0.555	0.545	0.550	0.483	69,300
2023-01-03	0.545	0.550	0.535	0.545	0.479	443,100
2022-12-30	0.550	0.550	0.550	0.550	0.483	113,100
2022-12-29	0.555	0.560	0.555	0.555	0.487	69,800
2022-12-28	0.550	0.555	0.550	0.555	0.487	138,000
2022-12-27	0.560	0.560	0.550	0.550	0.483	335,400
2022-12-23	0.560	0.560	0.560	0.560	0.492	80,000
2022-12-22	0.565	0.565	0.560	0.560	0.492	274,600

← NewerPage 14 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.