CEKD Bhd historical data

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

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
2025-10-17	0.345	0.345	0.340	0.345	0.331	150,400
2025-10-16	0.360	0.360	0.360	0.360	0.345	100
2025-10-15	0.340	0.360	0.340	0.360	0.345	50,200
2025-10-14	0.345	0.345	0.345	0.345	0.331	16,000
2025-10-13	0.345	0.345	0.340	0.340	0.326	50,000
2025-10-10	0.350	0.350	0.350	0.350	0.336	73,000
2025-10-09	0.355	0.355	0.355	0.355	0.340	62,500
2025-10-08	0.360	0.360	0.360	0.360	0.345	24,500
2025-10-07	0.355	0.355	0.355	0.355	0.340	50,300
2025-10-06	0.355	0.355	0.355	0.355	0.340	10,000
2025-10-03	0.350	0.355	0.350	0.350	0.336	62,000
2025-10-02	0.355	0.355	0.355	0.355	0.340	20,000
2025-10-01	0.355	0.365	0.355	0.355	0.340	37,000
2025-09-30	0.350	0.360	0.350	0.355	0.340	38,600
2025-09-29	0.355	0.355	0.350	0.350	0.336	47,900
2025-09-26	0.355	0.355	0.355	0.355	0.340	26,000
2025-09-25	0.355	0.355	0.355	0.355	0.340	19,800
2025-09-24	0.350	0.360	0.350	0.360	0.345	102,900
2025-09-23	0.360	0.365	0.350	0.365	0.350	137,000
2025-09-22	0.365	0.370	0.365	0.370	0.355	43,500
2025-09-19	0.370	0.370	0.360	0.365	0.350	56,000
2025-09-18	0.370	0.375	0.365	0.370	0.355	197,300
2025-09-17	0.375	0.385	0.370	0.375	0.360	1,023,500
2025-09-12	0.350	0.370	0.350	0.370	0.355	1,052,100
2025-09-10	0.340	0.350	0.340	0.350	0.336	31,200
2025-09-09	0.345	0.345	0.345	0.345	0.331	16,800
2025-09-08	0.340	0.345	0.340	0.345	0.331	119,500
2025-09-04	0.340	0.340	0.340	0.340	0.326	7,700
2025-09-03	0.340	0.345	0.340	0.340	0.326	10,000
2025-09-02	0.340	0.340	0.340	0.340	0.326	84,000
2025-08-29	0.340	0.340	0.335	0.340	0.326	501,400
2025-08-28	0.340	0.340	0.340	0.340	0.326	1,500
2025-08-27	0.340	0.345	0.340	0.345	0.326	20,000
2025-08-26	0.340	0.345	0.340	0.340	0.321	26,000
2025-08-25	0.350	0.350	0.345	0.345	0.326	13,000
2025-08-22	0.345	0.350	0.345	0.350	0.331	26,000
2025-08-21	0.345	0.355	0.345	0.350	0.331	139,700
2025-08-20	0.340	0.340	0.340	0.340	0.321	20,000
2025-08-19	0.340	0.345	0.340	0.345	0.326	70,900
2025-08-18	0.350	0.350	0.340	0.340	0.321	142,000

← NewerPage 4 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.