CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.345	0.355	0.345	0.355	0.335	82,100
2025-08-13	0.340	0.350	0.340	0.350	0.331	45,600
2025-08-11	0.335	0.345	0.335	0.340	0.321	37,000
2025-08-08	0.340	0.345	0.335	0.335	0.317	204,000
2025-08-07	0.345	0.350	0.345	0.350	0.331	12,100
2025-08-06	0.350	0.350	0.345	0.345	0.326	55,300
2025-08-05	0.350	0.350	0.345	0.345	0.326	12,000
2025-08-01	0.350	0.355	0.345	0.345	0.326	100,400
2025-07-31	0.350	0.350	0.350	0.350	0.331	60,900
2025-07-29	0.350	0.365	0.350	0.355	0.335	47,900
2025-07-28	0.350	0.350	0.350	0.350	0.331	31,800
2025-07-25	0.350	0.355	0.350	0.350	0.331	40,400
2025-07-24	0.375	0.385	0.340	0.340	0.321	397,600
2025-07-23	0.390	0.390	0.390	0.390	0.368	2,100
2025-07-21	0.375	0.390	0.375	0.390	0.368	31,000
2025-07-18	0.395	0.400	0.390	0.400	0.378	13,800
2025-07-17	0.390	0.395	0.390	0.395	0.373	27,000
2025-07-15	0.375	0.390	0.375	0.390	0.368	10,100
2025-07-14	0.395	0.395	0.395	0.395	0.373	1,000
2025-07-10	0.375	0.395	0.375	0.395	0.373	23,600
2025-07-08	0.380	0.395	0.380	0.395	0.373	20,200
2025-07-07	0.395	0.395	0.395	0.395	0.373	1,000
2025-07-04	0.390	0.395	0.380	0.395	0.373	26,300
2025-07-03	0.390	0.395	0.385	0.385	0.364	19,300
2025-07-02	0.390	0.395	0.380	0.390	0.368	102,200
2025-07-01	0.380	0.395	0.380	0.395	0.373	51,200
2025-06-30	0.370	0.385	0.370	0.380	0.359	95,700
2025-06-26	0.360	0.375	0.360	0.370	0.350	72,000
2025-06-25	0.360	0.375	0.360	0.365	0.345	43,400
2025-06-24	0.340	0.360	0.340	0.360	0.340	18,400
2025-06-23	0.355	0.355	0.320	0.345	0.326	102,100
2025-06-20	0.365	0.365	0.355	0.355	0.335	38,800
2025-06-19	0.365	0.365	0.365	0.365	0.345	11,100
2025-06-18	0.365	0.365	0.365	0.365	0.345	40,000
2025-06-16	0.370	0.370	0.360	0.360	0.340	29,500
2025-06-13	0.375	0.375	0.375	0.375	0.354	35,000
2025-06-12	0.375	0.375	0.375	0.375	0.354	100
2025-06-11	0.375	0.390	0.375	0.390	0.368	151,400
2025-06-10	0.375	0.375	0.375	0.375	0.354	53,900
2025-06-09	0.365	0.375	0.360	0.375	0.354	92,300
2025-06-06	0.360	0.360	0.360	0.360	0.340	10,000
2025-06-03	0.350	0.365	0.350	0.365	0.345	22,100
2025-05-27	0.365	0.365	0.365	0.365	0.345	100
2025-05-26	0.350	0.365	0.350	0.365	0.345	38,100
2025-05-21	0.355	0.365	0.355	0.365	0.345	44,900
2025-05-19	0.360	0.370	0.355	0.365	0.345	37,500
2025-05-16	0.365	0.365	0.365	0.365	0.345	5,400
2025-05-14	0.360	0.365	0.360	0.365	0.345	38,500
2025-05-13	0.350	0.360	0.350	0.360	0.340	61,000
2025-05-09	0.340	0.340	0.335	0.335	0.317	45,000
2025-05-08	0.340	0.340	0.340	0.340	0.321	3,000
2025-05-07	0.340	0.340	0.340	0.340	0.321	3,000
2025-05-06	0.345	0.345	0.335	0.345	0.326	82,500
2025-05-05	0.340	0.345	0.340	0.345	0.326	88,200
2025-05-02	0.345	0.345	0.340	0.340	0.321	59,600
2025-04-30	0.335	0.350	0.330	0.330	0.312	114,900
2025-04-29	0.340	0.340	0.335	0.335	0.317	29,800
2025-04-28	0.345	0.345	0.340	0.340	0.321	89,100
2025-04-25	0.365	0.365	0.340	0.340	0.321	135,200
2025-04-22	0.350	0.370	0.350	0.370	0.350	12,200

← NewerPage 5 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.