CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.585	0.605	0.580	0.600	0.527	428,500
2022-09-21	0.585	0.595	0.580	0.590	0.518	505,200
2022-09-20	0.595	0.605	0.585	0.585	0.514	475,300
2022-09-19	0.610	0.620	0.590	0.595	0.523	846,000
2022-09-15	0.625	0.640	0.620	0.620	0.545	648,200
2022-09-14	0.620	0.635	0.610	0.620	0.545	1,373,500
2022-09-13	0.655	0.665	0.640	0.645	0.566	1,811,500
2022-09-12	0.615	0.655	0.610	0.650	0.571	3,737,500
2022-09-09	0.600	0.610	0.595	0.605	0.531	305,600
2022-09-08	0.600	0.615	0.595	0.600	0.527	966,900
2022-09-07	0.595	0.615	0.585	0.595	0.523	1,251,100
2022-09-06	0.590	0.600	0.590	0.600	0.527	587,600
2022-09-05	0.580	0.600	0.580	0.590	0.518	337,500
2022-09-02	0.585	0.595	0.580	0.585	0.514	692,600
2022-09-01	0.605	0.610	0.580	0.580	0.509	1,282,400
2022-08-30	0.615	0.630	0.610	0.615	0.540	512,400
2022-08-29	0.610	0.630	0.600	0.610	0.536	993,300
2022-08-26	0.640	0.675	0.635	0.635	0.558	4,714,600
2022-08-25	0.620	0.635	0.610	0.635	0.558	1,084,000
2022-08-24	0.630	0.630	0.600	0.605	0.531	586,100
2022-08-23	0.610	0.640	0.605	0.635	0.549	783,300
2022-08-22	0.640	0.650	0.610	0.610	0.527	1,441,500
2022-08-19	0.655	0.675	0.635	0.640	0.553	1,247,100
2022-08-18	0.640	0.680	0.620	0.645	0.558	3,799,800
2022-08-17	0.700	0.710	0.645	0.645	0.558	6,516,000
2022-08-16	0.645	0.710	0.645	0.710	0.614	11,047,700
2022-08-15	0.655	0.660	0.635	0.645	0.558	2,397,600
2022-08-12	0.620	0.655	0.620	0.655	0.566	4,375,400
2022-08-11	0.615	0.635	0.605	0.620	0.536	3,328,400
2022-08-10	0.600	0.605	0.590	0.600	0.519	341,100
2022-08-09	0.585	0.600	0.585	0.600	0.519	522,600
2022-08-08	0.605	0.610	0.590	0.590	0.510	377,800
2022-08-05	0.615	0.615	0.595	0.610	0.527	624,000
2022-08-04	0.615	0.625	0.610	0.620	0.536	1,162,800
2022-08-03	0.560	0.605	0.560	0.605	0.523	1,028,000
2022-08-02	0.570	0.570	0.565	0.565	0.488	120,200
2022-08-01	0.585	0.585	0.565	0.570	0.493	133,200
2022-07-29	0.580	0.590	0.575	0.575	0.497	289,600
2022-07-28	0.580	0.585	0.570	0.580	0.501	97,900
2022-07-27	0.570	0.585	0.560	0.575	0.497	193,900
2022-07-26	0.545	0.570	0.545	0.565	0.488	312,200
2022-07-25	0.550	0.555	0.545	0.545	0.471	102,600
2022-07-22	0.565	0.575	0.550	0.550	0.475	154,000
2022-07-21	0.555	0.560	0.550	0.555	0.480	40,500
2022-07-20	0.550	0.560	0.545	0.560	0.484	78,300
2022-07-19	0.545	0.545	0.545	0.545	0.471	72,300
2022-07-18	0.545	0.545	0.545	0.545	0.471	10,000
2022-07-15	0.545	0.550	0.545	0.545	0.471	64,200
2022-07-14	0.540	0.550	0.540	0.550	0.475	25,300
2022-07-13	0.540	0.540	0.540	0.540	0.467	45,300
2022-07-12	0.550	0.550	0.540	0.540	0.467	284,000
2022-07-08	0.560	0.560	0.550	0.555	0.480	26,400
2022-07-07	0.560	0.560	0.555	0.555	0.480	164,100
2022-07-06	0.585	0.585	0.560	0.570	0.493	136,100
2022-07-05	0.580	0.580	0.570	0.575	0.497	122,600
2022-07-04	0.580	0.585	0.570	0.580	0.501	127,400
2022-07-01	0.570	0.585	0.565	0.580	0.501	245,200
2022-06-30	0.560	0.570	0.555	0.555	0.480	204,100
2022-06-29	0.550	0.555	0.550	0.555	0.480	54,500
2022-06-28	0.555	0.555	0.550	0.550	0.475	75,100

← NewerPage 16 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.