CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.605	0.610	0.600	0.600	0.519	342,000
2022-03-24	0.590	0.605	0.590	0.605	0.514	373,800
2022-03-23	0.600	0.615	0.590	0.600	0.510	738,200
2022-03-22	0.600	0.600	0.585	0.590	0.502	467,700
2022-03-21	0.590	0.610	0.570	0.595	0.506	785,300
2022-03-18	0.585	0.590	0.570	0.580	0.493	187,600
2022-03-17	0.590	0.590	0.575	0.580	0.493	328,200
2022-03-16	0.550	0.570	0.550	0.570	0.485	126,800
2022-03-15	0.565	0.570	0.545	0.545	0.463	278,200
2022-03-14	0.565	0.575	0.565	0.570	0.485	284,300
2022-03-11	0.565	0.570	0.560	0.565	0.480	168,800
2022-03-10	0.585	0.595	0.540	0.565	0.480	633,800
2022-03-09	0.540	0.585	0.540	0.580	0.493	864,900
2022-03-08	0.525	0.545	0.520	0.535	0.455	723,200
2022-03-07	0.555	0.555	0.520	0.525	0.446	1,141,500
2022-03-04	0.570	0.570	0.545	0.560	0.476	1,099,800
2022-03-03	0.595	0.595	0.575	0.575	0.489	1,102,300
2022-03-02	0.615	0.620	0.585	0.595	0.506	1,971,500
2022-03-01	0.625	0.630	0.615	0.615	0.523	946,200
2022-02-28	0.630	0.645	0.615	0.625	0.531	1,319,600
2022-02-25	0.625	0.645	0.620	0.630	0.536	714,800
2022-02-24	0.650	0.650	0.610	0.620	0.527	2,559,900
2022-02-23	0.640	0.660	0.635	0.655	0.557	1,269,900
2022-02-22	0.640	0.650	0.635	0.640	0.544	1,380,800
2022-02-21	0.670	0.675	0.640	0.645	0.548	2,738,400
2022-02-18	0.680	0.690	0.670	0.670	0.570	1,634,700
2022-02-17	0.715	0.730	0.685	0.685	0.582	4,373,500
2022-02-16	0.705	0.720	0.695	0.710	0.604	1,616,400
2022-02-15	0.715	0.730	0.690	0.695	0.591	9,494,900
2022-02-14	0.680	0.720	0.670	0.705	0.599	8,422,600
2022-02-11	0.680	0.690	0.670	0.685	0.582	1,111,500
2022-02-10	0.670	0.690	0.670	0.675	0.574	1,044,300
2022-02-09	0.690	0.690	0.665	0.670	0.570	1,405,300
2022-02-08	0.670	0.690	0.665	0.685	0.582	1,031,500
2022-02-07	0.700	0.710	0.675	0.675	0.574	2,208,600
2022-02-04	0.685	0.700	0.665	0.690	0.587	2,553,500
2022-02-03	0.655	0.685	0.655	0.685	0.582	2,524,800
2022-01-31	0.630	0.650	0.630	0.645	0.548	1,049,500
2022-01-28	0.625	0.635	0.615	0.625	0.531	997,700
2022-01-27	0.635	0.655	0.615	0.625	0.531	1,320,000
2022-01-26	0.620	0.645	0.620	0.635	0.540	1,336,600
2022-01-25	0.645	0.645	0.615	0.620	0.527	2,262,700
2022-01-24	0.665	0.680	0.655	0.655	0.557	1,575,600
2022-01-21	0.675	0.690	0.660	0.665	0.565	1,654,000
2022-01-20	0.650	0.685	0.650	0.685	0.582	1,682,800
2022-01-19	0.680	0.695	0.650	0.650	0.553	2,581,300
2022-01-17	0.670	0.695	0.655	0.685	0.582	1,826,100
2022-01-14	0.670	0.680	0.655	0.670	0.570	1,817,400
2022-01-13	0.700	0.715	0.680	0.680	0.578	2,103,700
2022-01-12	0.705	0.725	0.700	0.700	0.595	2,323,400
2022-01-11	0.720	0.725	0.685	0.695	0.591	3,098,100
2022-01-10	0.775	0.775	0.710	0.720	0.612	5,323,800
2022-01-07	0.770	0.790	0.765	0.770	0.655	3,258,700
2022-01-06	0.775	0.790	0.750	0.770	0.655	7,004,700
2022-01-05	0.760	0.815	0.760	0.795	0.676	16,066,400
2022-01-04	0.780	0.785	0.750	0.765	0.650	5,461,700
2022-01-03	0.720	0.780	0.710	0.780	0.663	13,140,300
2021-12-31	0.730	0.745	0.710	0.720	0.612	6,206,900
2021-12-30	0.715	0.730	0.705	0.725	0.616	5,370,100
2021-12-29	0.650	0.760	0.650	0.710	0.604	31,533,400

← NewerPage 18 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.