CEKD Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-27	0.340	0.340	0.340	0.340	0.326	28,500
2025-11-26	0.340	0.340	0.335	0.340	0.326	312,200
2025-11-25	0.340	0.340	0.340	0.340	0.326	14,500
2025-11-24	0.340	0.340	0.340	0.340	0.326	20,000
2025-11-20	0.335	0.345	0.335	0.345	0.331	78,400
2025-11-19	0.340	0.340	0.335	0.335	0.321	49,000
2025-11-18	0.335	0.335	0.335	0.335	0.321	13,000
2025-11-13	0.340	0.340	0.340	0.340	0.326	200
2025-11-11	0.340	0.340	0.340	0.340	0.326	5,000
2025-11-07	0.340	0.340	0.340	0.340	0.326	10,000
2025-11-06	0.340	0.340	0.340	0.340	0.326	44,000
2025-11-04	0.345	0.345	0.345	0.345	0.331	5,000
2025-10-31	0.340	0.345	0.340	0.345	0.331	32,100
2025-10-30	0.340	0.340	0.340	0.340	0.326	34,900
2025-10-29	0.335	0.340	0.335	0.340	0.326	30,100
2025-10-28	0.350	0.350	0.340	0.340	0.326	188,600
2025-10-27	0.360	0.360	0.350	0.355	0.340	67,400
2025-10-23	0.345	0.360	0.345	0.360	0.345	52,700
2025-10-22	0.355	0.355	0.345	0.345	0.331	10,000
2025-10-21	0.355	0.355	0.340	0.355	0.340	35,100

← NewerPage 4 of 4 · 200 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.