CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	0.345	0.375	0.340	0.345	0.326	302,400
2025-04-15	0.375	0.375	0.375	0.375	0.354	10,000
2025-04-14	0.375	0.375	0.375	0.375	0.354	26,000
2025-04-11	0.370	0.370	0.370	0.370	0.350	20,000
2025-04-10	0.370	0.375	0.365	0.365	0.345	190,000
2025-04-09	0.360	0.365	0.360	0.365	0.345	10,000
2025-04-08	0.350	0.365	0.350	0.365	0.345	42,000
2025-04-07	0.345	0.370	0.330	0.370	0.350	180,600
2025-04-04	0.370	0.380	0.350	0.380	0.359	80,200
2025-03-28	0.380	0.390	0.375	0.390	0.368	15,200
2025-03-25	0.395	0.395	0.395	0.395	0.373	2,400
2025-03-24	0.400	0.400	0.380	0.380	0.359	39,100
2025-03-21	0.385	0.400	0.385	0.400	0.378	17,200
2025-03-20	0.390	0.390	0.385	0.385	0.364	12,500
2025-03-19	0.395	0.395	0.385	0.390	0.368	83,000
2025-03-17	0.380	0.405	0.380	0.405	0.383	320,400
2025-03-14	0.355	0.360	0.355	0.360	0.340	64,600
2025-03-13	0.325	0.360	0.325	0.355	0.335	98,100
2025-03-12	0.315	0.325	0.310	0.325	0.307	11,000
2025-03-11	0.335	0.340	0.300	0.310	0.293	382,300
2025-03-10	0.345	0.345	0.340	0.340	0.321	59,300
2025-03-07	0.360	0.360	0.345	0.345	0.326	75,400
2025-03-06	0.355	0.360	0.350	0.360	0.340	173,400
2025-03-05	0.375	0.380	0.360	0.360	0.340	223,000
2025-03-04	0.385	0.385	0.370	0.380	0.359	238,300
2025-03-03	0.390	0.410	0.380	0.395	0.373	124,000
2025-02-28	0.410	0.410	0.390	0.395	0.373	23,200
2025-02-27	0.400	0.400	0.400	0.400	0.378	40,000
2025-02-26	0.425	0.425	0.425	0.425	0.402	9,000
2025-02-25	0.425	0.425	0.420	0.420	0.397	7,000
2025-02-24	0.435	0.435	0.435	0.435	0.411	200
2025-02-21	0.410	0.435	0.410	0.435	0.411	106,100
2025-02-20	0.415	0.435	0.415	0.435	0.411	45,000
2025-02-19	0.430	0.430	0.420	0.420	0.397	181,800
2025-02-18	0.435	0.435	0.435	0.435	0.411	25,000
2025-02-17	0.430	0.435	0.430	0.435	0.411	9,600
2025-02-14	0.435	0.435	0.430	0.435	0.411	9,400
2025-02-13	0.430	0.435	0.430	0.435	0.411	16,500
2025-02-12	0.425	0.430	0.425	0.430	0.406	8,500
2025-02-10	0.425	0.430	0.425	0.430	0.406	160,800
2025-02-07	0.425	0.440	0.425	0.440	0.416	6,200
2025-02-06	0.425	0.440	0.425	0.440	0.416	63,900
2025-02-03	0.430	0.430	0.425	0.425	0.402	8,600
2025-01-31	0.425	0.425	0.425	0.425	0.402	9,000
2025-01-28	0.425	0.425	0.425	0.425	0.402	5,000
2025-01-27	0.430	0.430	0.430	0.430	0.406	24,900
2025-01-24	0.435	0.435	0.430	0.430	0.406	108,400
2025-01-23	0.445	0.445	0.430	0.440	0.416	125,600
2025-01-22	0.425	0.445	0.425	0.445	0.420	29,600
2025-01-21	0.425	0.445	0.425	0.435	0.411	115,700
2025-01-20	0.435	0.435	0.425	0.425	0.402	5,000
2025-01-17	0.435	0.440	0.430	0.440	0.416	167,000
2025-01-15	0.450	0.450	0.430	0.440	0.416	209,100
2025-01-14	0.440	0.440	0.440	0.440	0.416	115,900
2025-01-13	0.450	0.450	0.450	0.450	0.425	12,800
2025-01-10	0.455	0.460	0.440	0.460	0.435	223,600
2025-01-08	0.455	0.455	0.450	0.455	0.430	18,700
2025-01-07	0.450	0.455	0.450	0.455	0.430	10,600
2025-01-06	0.450	0.450	0.450	0.450	0.425	3,500
2025-01-03	0.455	0.460	0.450	0.460	0.435	100,400

← NewerPage 6 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.