CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	0.640	0.665	0.635	0.650	0.553	5,090,500
2021-12-27	0.645	0.655	0.630	0.640	0.544	3,724,700
2021-12-24	0.655	0.670	0.640	0.650	0.553	3,778,700
2021-12-23	0.635	0.675	0.625	0.655	0.557	7,037,400
2021-12-22	0.630	0.665	0.620	0.630	0.536	10,715,200
2021-12-21	0.720	0.730	0.615	0.620	0.527	12,105,500
2021-12-20	0.720	0.735	0.710	0.715	0.608	1,509,500
2021-12-17	0.730	0.740	0.715	0.720	0.612	3,198,900
2021-12-16	0.740	0.760	0.725	0.735	0.625	4,078,500
2021-12-15	0.730	0.745	0.720	0.735	0.625	1,380,600
2021-12-14	0.760	0.775	0.725	0.730	0.621	4,253,400
2021-12-13	0.750	0.765	0.740	0.765	0.650	1,943,400
2021-12-10	0.785	0.785	0.740	0.745	0.633	2,517,200
2021-12-09	0.765	0.800	0.765	0.780	0.663	5,596,300
2021-12-08	0.755	0.795	0.755	0.765	0.650	6,793,000
2021-12-07	0.745	0.770	0.735	0.745	0.633	5,591,100
2021-12-06	0.860	0.860	0.705	0.730	0.621	9,089,400
2021-12-02	0.870	0.885	0.855	0.865	0.735	1,886,800
2021-12-01	0.890	0.900	0.865	0.875	0.744	3,582,700
2021-11-30	0.885	0.935	0.880	0.890	0.757	7,146,400
2021-11-29	0.890	0.915	0.855	0.870	0.740	6,914,300
2021-11-26	0.985	0.985	0.890	0.905	0.769	11,582,800
2021-11-25	1.040	1.060	0.980	0.990	0.842	8,692,400
2021-11-24	0.995	1.050	0.970	1.040	0.884	14,712,200
2021-11-23	0.970	1.020	0.955	1.000	0.850	24,844,400
2021-11-22	0.920	0.960	0.915	0.960	0.816	4,893,000
2021-11-19	0.960	0.980	0.910	0.915	0.778	12,752,100
2021-11-18	0.890	0.960	0.885	0.955	0.812	10,277,400
2021-11-17	0.900	0.925	0.880	0.890	0.757	3,431,800
2021-11-16	0.920	0.950	0.895	0.905	0.769	5,351,100
2021-11-15	0.945	0.950	0.915	0.920	0.782	3,960,600
2021-11-12	0.945	0.975	0.940	0.940	0.799	5,895,200
2021-11-11	0.925	1.020	0.925	0.945	0.803	36,511,102
2021-11-10	0.885	0.935	0.870	0.935	0.795	11,608,300
2021-11-09	0.875	0.910	0.855	0.885	0.752	4,268,300
2021-11-08	0.905	0.925	0.860	0.875	0.744	4,821,000
2021-11-05	0.915	0.940	0.900	0.900	0.765	7,897,900
2021-11-03	0.930	0.940	0.895	0.910	0.774	7,398,700
2021-11-02	0.850	0.940	0.850	0.935	0.795	21,289,199
2021-11-01	0.885	0.890	0.840	0.850	0.723	5,870,500
2021-10-29	0.910	0.930	0.890	0.895	0.761	5,013,100
2021-10-28	0.945	0.945	0.890	0.900	0.765	8,717,500
2021-10-27	0.940	0.980	0.935	0.945	0.803	6,595,100
2021-10-26	0.975	0.985	0.935	0.940	0.799	11,524,700
2021-10-25	0.940	1.040	0.925	0.985	0.837	28,996,900
2021-10-22	0.935	0.965	0.880	0.940	0.799	19,985,400
2021-10-21	1.030	1.070	0.930	0.945	0.803	33,368,500
2021-10-20	1.040	1.090	1.010	1.030	0.876	15,718,900

← NewerPage 19 of 19 · 1,128 trading days

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.