CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-24	0.290	0.290	0.290	0.290	0.283	52,400
2026-03-18	0.295	0.330	0.295	0.315	0.307	11,300
2026-03-17	0.335	0.335	0.335	0.335	0.327	30,000
2026-03-16	0.270	0.270	0.270	0.270	0.263	22,600
2026-03-13	0.265	0.265	0.265	0.265	0.258	15,100
2026-03-10	0.275	0.275	0.275	0.275	0.268	7,600
2026-03-09	0.285	0.290	0.280	0.280	0.273	88,500
2026-03-06	0.285	0.285	0.285	0.285	0.278	5,000
2026-03-05	0.285	0.285	0.285	0.285	0.278	38,700
2026-03-04	0.285	0.285	0.285	0.285	0.278	10,000
2026-03-03	0.290	0.290	0.285	0.285	0.278	39,000
2026-03-02	0.295	0.295	0.295	0.295	0.288	77,800
2026-02-27	0.300	0.300	0.300	0.300	0.292	540,000
2026-02-26	0.300	0.300	0.300	0.300	0.292	8,000
2026-02-25	0.300	0.300	0.300	0.300	0.292	37,800
2026-02-23	0.300	0.335	0.300	0.300	0.292	85,000
2026-02-20	0.300	0.300	0.300	0.300	0.292	100
2026-02-16	0.300	0.300	0.300	0.300	0.292	30,000
2026-02-13	0.295	0.310	0.290	0.300	0.292	116,500
2026-02-12	0.300	0.300	0.300	0.300	0.292	10,100
2026-02-09	0.305	0.305	0.305	0.305	0.292	10,700
2026-02-06	0.310	0.310	0.300	0.305	0.292	31,000
2026-02-04	0.295	0.295	0.295	0.295	0.283	58,000
2026-01-29	0.305	0.315	0.300	0.305	0.292	46,900
2026-01-28	0.320	0.320	0.315	0.315	0.302	58,000
2026-01-26	0.315	0.320	0.310	0.315	0.302	20,900
2026-01-23	0.320	0.320	0.320	0.320	0.307	50,000
2026-01-21	0.290	0.320	0.290	0.320	0.307	74,900
2026-01-20	0.295	0.295	0.295	0.295	0.283	42,700
2026-01-19	0.300	0.300	0.295	0.295	0.283	41,400
2026-01-16	0.315	0.320	0.315	0.320	0.307	3,500
2026-01-15	0.300	0.320	0.295	0.320	0.307	35,300
2026-01-14	0.305	0.305	0.300	0.305	0.292	53,100
2026-01-12	0.310	0.315	0.305	0.305	0.292	70,400
2026-01-09	0.305	0.305	0.300	0.300	0.288	88,100
2026-01-08	0.305	0.305	0.305	0.305	0.292	100
2026-01-07	0.305	0.310	0.305	0.305	0.292	41,100
2026-01-06	0.300	0.300	0.300	0.300	0.288	60,300
2026-01-05	0.315	0.315	0.300	0.300	0.288	108,800
2025-12-30	0.315	0.315	0.315	0.315	0.302	100
2025-12-29	0.310	0.315	0.310	0.315	0.302	34,000
2025-12-26	0.315	0.315	0.310	0.310	0.297	101,700
2025-12-24	0.330	0.330	0.315	0.315	0.302	52,000
2025-12-23	0.320	0.335	0.315	0.330	0.316	87,500
2025-12-22	0.320	0.340	0.320	0.320	0.307	20,100
2025-12-19	0.320	0.320	0.320	0.320	0.307	19,000
2025-12-18	0.310	0.310	0.310	0.310	0.297	5,000
2025-12-17	0.305	0.320	0.300	0.320	0.307	53,000
2025-12-16	0.325	0.325	0.305	0.310	0.297	174,200
2025-12-15	0.325	0.340	0.325	0.325	0.312	93,900
2025-12-12	0.320	0.330	0.320	0.325	0.312	146,300
2025-12-11	0.365	0.375	0.335	0.340	0.326	2,306,000
2025-12-10	0.345	0.360	0.340	0.360	0.345	2,038,200
2025-12-09	0.345	0.345	0.345	0.345	0.331	52,000
2025-12-08	0.335	0.345	0.330	0.345	0.331	692,500
2025-12-04	0.335	0.345	0.335	0.345	0.331	33,300
2025-12-03	0.335	0.335	0.335	0.335	0.321	140,000
2025-12-02	0.335	0.335	0.335	0.335	0.321	20,000
2025-12-01	0.335	0.335	0.335	0.335	0.321	9,000
2025-11-28	0.340	0.340	0.335	0.340	0.326	20,500

← NewerPage 3 of 19 · 1,127 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.