CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.550	0.560	0.550	0.555	0.480	120,700
2022-06-24	0.540	0.555	0.540	0.545	0.471	93,800
2022-06-23	0.560	0.560	0.540	0.540	0.467	107,000
2022-06-22	0.550	0.560	0.545	0.560	0.484	226,200
2022-06-21	0.540	0.545	0.540	0.545	0.471	222,700
2022-06-20	0.560	0.560	0.545	0.545	0.471	325,000
2022-06-17	0.560	0.565	0.560	0.560	0.484	121,900
2022-06-16	0.565	0.575	0.560	0.560	0.484	195,000
2022-06-15	0.580	0.580	0.570	0.570	0.493	279,000
2022-06-14	0.560	0.580	0.550	0.580	0.501	327,100
2022-06-13	0.595	0.595	0.565	0.565	0.488	623,100
2022-06-10	0.600	0.600	0.595	0.595	0.514	272,400
2022-06-09	0.605	0.605	0.600	0.600	0.519	268,900
2022-06-08	0.600	0.620	0.600	0.610	0.527	340,700
2022-06-07	0.610	0.615	0.595	0.600	0.519	271,300
2022-06-03	0.600	0.615	0.600	0.610	0.527	360,200
2022-06-02	0.600	0.605	0.595	0.595	0.514	187,200
2022-06-01	0.610	0.620	0.595	0.610	0.527	224,700
2022-05-31	0.610	0.610	0.595	0.610	0.527	329,800
2022-05-30	0.615	0.630	0.605	0.610	0.527	933,900
2022-05-27	0.595	0.620	0.595	0.615	0.532	443,900
2022-05-26	0.595	0.595	0.590	0.590	0.510	96,000
2022-05-25	0.595	0.595	0.595	0.595	0.514	101,600
2022-05-24	0.600	0.615	0.595	0.595	0.514	545,900
2022-05-23	0.610	0.610	0.595	0.595	0.514	203,100
2022-05-20	0.570	0.600	0.565	0.590	0.510	222,600
2022-05-19	0.570	0.575	0.570	0.575	0.497	117,200
2022-05-18	0.570	0.590	0.570	0.580	0.501	197,600
2022-05-17	0.560	0.570	0.560	0.570	0.493	165,900
2022-05-13	0.560	0.570	0.560	0.570	0.493	86,700
2022-05-12	0.565	0.580	0.560	0.560	0.484	249,100
2022-05-11	0.555	0.585	0.555	0.575	0.497	214,000
2022-05-10	0.565	0.570	0.550	0.570	0.493	101,600
2022-05-09	0.585	0.585	0.565	0.570	0.493	326,400
2022-05-06	0.580	0.590	0.580	0.590	0.510	161,600
2022-05-05	0.600	0.600	0.590	0.590	0.510	153,400
2022-04-29	0.590	0.595	0.590	0.590	0.510	123,800
2022-04-28	0.585	0.600	0.580	0.590	0.510	170,400
2022-04-27	0.585	0.600	0.585	0.585	0.506	332,900
2022-04-26	0.590	0.605	0.585	0.595	0.514	473,100
2022-04-25	0.600	0.600	0.580	0.580	0.501	527,300
2022-04-22	0.610	0.610	0.595	0.600	0.519	746,300
2022-04-21	0.610	0.615	0.605	0.615	0.532	411,500
2022-04-20	0.610	0.620	0.605	0.610	0.527	412,300
2022-04-18	0.615	0.645	0.610	0.610	0.527	1,000,600
2022-04-15	0.610	0.615	0.600	0.615	0.532	460,600
2022-04-14	0.620	0.625	0.605	0.610	0.527	278,500
2022-04-13	0.610	0.640	0.610	0.620	0.536	424,100
2022-04-12	0.605	0.620	0.585	0.610	0.527	646,700
2022-04-11	0.650	0.650	0.605	0.605	0.523	1,356,600
2022-04-08	0.655	0.670	0.640	0.650	0.562	864,600
2022-04-07	0.650	0.650	0.630	0.650	0.562	728,600
2022-04-06	0.640	0.680	0.635	0.650	0.562	6,985,700
2022-04-05	0.575	0.645	0.575	0.630	0.545	3,618,900
2022-04-04	0.565	0.580	0.560	0.575	0.497	167,500
2022-04-01	0.560	0.575	0.560	0.565	0.488	266,500
2022-03-31	0.560	0.570	0.550	0.570	0.493	349,700
2022-03-30	0.560	0.580	0.555	0.565	0.488	306,600
2022-03-29	0.580	0.580	0.560	0.570	0.493	303,400
2022-03-28	0.590	0.590	0.575	0.575	0.497	237,000

← NewerPage 17 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.