CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.565	0.570	0.565	0.565	0.496	178,900
2022-12-20	0.560	0.575	0.560	0.565	0.496	146,000
2022-12-19	0.560	0.570	0.560	0.565	0.496	312,000
2022-12-16	0.575	0.575	0.560	0.570	0.501	147,700
2022-12-15	0.575	0.580	0.570	0.575	0.505	232,900
2022-12-14	0.575	0.595	0.575	0.580	0.509	204,200
2022-12-13	0.585	0.585	0.575	0.580	0.509	178,900
2022-12-12	0.590	0.600	0.580	0.585	0.514	135,800
2022-12-09	0.605	0.625	0.595	0.595	0.523	677,000
2022-12-08	0.580	0.615	0.575	0.600	0.527	658,300
2022-12-07	0.580	0.585	0.575	0.575	0.505	117,800
2022-12-06	0.590	0.590	0.575	0.580	0.509	207,200
2022-12-05	0.595	0.615	0.585	0.590	0.518	699,800
2022-12-02	0.560	0.600	0.550	0.595	0.523	807,600
2022-12-01	0.555	0.560	0.545	0.560	0.492	296,900
2022-11-30	0.560	0.560	0.550	0.550	0.483	66,700
2022-11-29	0.540	0.560	0.540	0.560	0.492	95,600
2022-11-25	0.545	0.555	0.540	0.545	0.479	55,000
2022-11-24	0.540	0.560	0.540	0.545	0.479	221,000
2022-11-23	0.535	0.540	0.535	0.540	0.474	19,900
2022-11-22	0.540	0.550	0.535	0.535	0.470	197,100
2022-11-21	0.540	0.540	0.535	0.540	0.474	91,000
2022-11-17	0.540	0.555	0.540	0.550	0.483	120,700
2022-11-16	0.540	0.555	0.540	0.550	0.483	63,900
2022-11-15	0.570	0.570	0.540	0.540	0.474	65,500
2022-11-14	0.555	0.565	0.550	0.560	0.492	82,500
2022-11-11	0.550	0.555	0.535	0.555	0.487	193,700
2022-11-10	0.540	0.540	0.540	0.540	0.474	32,000
2022-11-09	0.540	0.545	0.540	0.545	0.479	25,600
2022-11-08	0.535	0.550	0.535	0.540	0.474	120,500
2022-11-07	0.545	0.550	0.535	0.535	0.470	139,900
2022-11-04	0.540	0.550	0.540	0.545	0.479	70,500
2022-11-03	0.540	0.545	0.540	0.545	0.479	74,200
2022-11-02	0.550	0.550	0.545	0.545	0.479	99,400
2022-11-01	0.555	0.555	0.545	0.550	0.483	30,800
2022-10-31	0.550	0.560	0.545	0.555	0.487	73,600
2022-10-28	0.545	0.545	0.545	0.545	0.479	40,000
2022-10-27	0.540	0.545	0.540	0.545	0.479	78,500
2022-10-26	0.540	0.555	0.540	0.545	0.479	243,700
2022-10-25	0.545	0.550	0.540	0.550	0.483	53,300
2022-10-21	0.540	0.560	0.540	0.545	0.479	88,200
2022-10-20	0.560	0.560	0.540	0.555	0.487	13,600
2022-10-19	0.545	0.565	0.530	0.540	0.474	188,000
2022-10-18	0.540	0.540	0.540	0.540	0.474	9,200
2022-10-17	0.560	0.560	0.535	0.540	0.474	69,000
2022-10-14	0.540	0.560	0.540	0.555	0.487	86,500
2022-10-13	0.540	0.540	0.535	0.540	0.474	134,900
2022-10-12	0.545	0.545	0.535	0.540	0.474	223,400
2022-10-11	0.555	0.555	0.540	0.550	0.483	390,300
2022-10-07	0.560	0.565	0.560	0.560	0.492	98,900
2022-10-06	0.565	0.565	0.560	0.560	0.492	102,400
2022-10-05	0.575	0.575	0.565	0.570	0.501	191,100
2022-10-04	0.560	0.570	0.555	0.565	0.496	156,000
2022-10-03	0.555	0.555	0.545	0.550	0.483	300,800
2022-09-30	0.555	0.570	0.550	0.555	0.487	198,400
2022-09-29	0.565	0.570	0.555	0.560	0.492	464,900
2022-09-28	0.565	0.570	0.560	0.560	0.492	428,100
2022-09-27	0.570	0.570	0.565	0.570	0.501	317,600
2022-09-26	0.580	0.580	0.565	0.565	0.496	807,800
2022-09-23	0.600	0.605	0.585	0.585	0.514	391,800

← NewerPage 15 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.