CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.455	0.460	0.450	0.460	0.435	100,400
2025-01-02	0.455	0.455	0.455	0.455	0.430	10,800
2024-12-31	0.460	0.460	0.455	0.460	0.435	53,300
2024-12-30	0.470	0.470	0.465	0.465	0.439	28,000
2024-12-27	0.450	0.465	0.450	0.450	0.425	69,500
2024-12-26	0.450	0.475	0.450	0.475	0.449	200
2024-12-20	0.450	0.450	0.450	0.450	0.425	39,200
2024-12-19	0.460	0.460	0.455	0.455	0.430	32,000
2024-12-18	0.450	0.460	0.450	0.460	0.435	117,300
2024-12-17	0.450	0.450	0.450	0.450	0.425	46,500
2024-12-16	0.460	0.460	0.455	0.455	0.430	16,000
2024-12-12	0.455	0.455	0.455	0.455	0.430	119,900
2024-12-11	0.455	0.460	0.455	0.455	0.430	63,700
2024-12-10	0.455	0.455	0.455	0.455	0.430	57,000
2024-12-09	0.455	0.460	0.455	0.460	0.435	44,200
2024-12-06	0.455	0.455	0.455	0.455	0.430	20,000
2024-12-05	0.465	0.465	0.445	0.455	0.430	102,100
2024-12-04	0.470	0.470	0.470	0.470	0.437	32,000
2024-12-03	0.475	0.475	0.475	0.475	0.442	10,000
2024-12-02	0.470	0.475	0.465	0.475	0.442	19,500
2024-11-29	0.465	0.475	0.460	0.475	0.442	16,700
2024-11-27	0.465	0.475	0.460	0.475	0.442	24,900
2024-11-26	0.465	0.465	0.465	0.465	0.432	50,200
2024-11-25	0.465	0.465	0.465	0.465	0.432	44,200
2024-11-22	0.470	0.470	0.465	0.465	0.432	37,000
2024-11-21	0.465	0.465	0.465	0.465	0.432	18,200
2024-11-20	0.465	0.465	0.465	0.465	0.432	69,200
2024-11-19	0.475	0.475	0.475	0.475	0.442	200
2024-11-18	0.465	0.475	0.465	0.465	0.432	18,900
2024-11-15	0.470	0.475	0.470	0.475	0.442	13,400
2024-11-14	0.475	0.475	0.475	0.475	0.442	16,900
2024-11-13	0.470	0.480	0.465	0.480	0.446	108,700
2024-11-12	0.475	0.480	0.465	0.470	0.437	224,600
2024-11-11	0.470	0.470	0.470	0.470	0.437	19,000
2024-11-08	0.465	0.475	0.465	0.470	0.437	50,400
2024-11-07	0.465	0.465	0.465	0.465	0.432	25,000
2024-11-06	0.460	0.475	0.460	0.470	0.437	48,900
2024-11-05	0.465	0.465	0.465	0.465	0.432	100
2024-11-04	0.460	0.475	0.460	0.465	0.432	68,600
2024-11-01	0.460	0.470	0.460	0.460	0.428	83,900
2024-10-29	0.460	0.460	0.460	0.460	0.428	15,000
2024-10-28	0.465	0.475	0.460	0.460	0.428	47,800
2024-10-25	0.470	0.480	0.465	0.465	0.432	106,300
2024-10-24	0.475	0.475	0.475	0.475	0.442	12,200
2024-10-23	0.480	0.480	0.480	0.480	0.446	29,700
2024-10-22	0.470	0.490	0.470	0.480	0.446	398,500
2024-10-21	0.465	0.470	0.465	0.465	0.432	47,600
2024-10-18	0.465	0.480	0.460	0.465	0.432	62,400
2024-10-16	0.480	0.480	0.465	0.465	0.432	20,000
2024-10-15	0.465	0.465	0.460	0.460	0.428	15,000
2024-10-14	0.470	0.470	0.465	0.465	0.432	50,400
2024-10-11	0.460	0.460	0.460	0.460	0.428	11,500
2024-10-10	0.465	0.465	0.465	0.465	0.432	28,400
2024-10-09	0.455	0.460	0.455	0.460	0.428	73,200
2024-10-08	0.460	0.460	0.460	0.460	0.428	75,000
2024-10-07	0.460	0.460	0.460	0.460	0.428	119,900
2024-10-04	0.460	0.460	0.460	0.460	0.428	3,000
2024-10-03	0.460	0.460	0.460	0.460	0.428	70,000
2024-10-02	0.460	0.460	0.460	0.460	0.428	72,000
2024-10-01	0.455	0.460	0.455	0.460	0.428	24,800

← NewerPage 7 of 19 · 1,131 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.