CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	0.455	0.465	0.455	0.465	0.432	29,500
2024-09-27	0.455	0.465	0.455	0.465	0.432	11,000
2024-09-24	0.460	0.470	0.460	0.470	0.437	65,300
2024-09-23	0.455	0.455	0.455	0.455	0.423	10,000
2024-09-20	0.455	0.455	0.455	0.455	0.423	100
2024-09-19	0.450	0.470	0.450	0.470	0.437	11,000
2024-09-18	0.460	0.460	0.450	0.455	0.423	20,000
2024-09-17	0.460	0.465	0.460	0.460	0.428	34,900
2024-09-13	0.450	0.460	0.450	0.460	0.428	85,500
2024-09-11	0.455	0.470	0.450	0.470	0.437	89,200
2024-09-10	0.470	0.470	0.460	0.460	0.428	26,000
2024-09-09	0.470	0.475	0.455	0.475	0.442	36,500
2024-09-06	0.450	0.475	0.450	0.475	0.442	141,100
2024-09-05	0.450	0.455	0.450	0.450	0.418	60,000
2024-09-04	0.455	0.455	0.450	0.455	0.423	442,000
2024-09-03	0.470	0.470	0.455	0.460	0.428	307,000
2024-09-02	0.470	0.470	0.470	0.470	0.437	9,000
2024-08-30	0.460	0.470	0.455	0.470	0.437	216,000
2024-08-29	0.475	0.475	0.450	0.465	0.432	440,000
2024-08-28	0.485	0.485	0.475	0.480	0.439	50,700
2024-08-27	0.480	0.480	0.480	0.480	0.439	102,500
2024-08-26	0.480	0.485	0.475	0.480	0.439	60,100
2024-08-23	0.485	0.485	0.480	0.480	0.439	17,000
2024-08-22	0.485	0.485	0.480	0.480	0.439	32,100
2024-08-21	0.475	0.485	0.475	0.480	0.439	40,800
2024-08-20	0.480	0.490	0.480	0.490	0.448	20,500
2024-08-19	0.490	0.490	0.490	0.490	0.448	5,000
2024-08-15	0.490	0.495	0.475	0.490	0.448	135,200
2024-08-13	0.495	0.505	0.480	0.505	0.462	92,400
2024-08-12	0.505	0.510	0.490	0.495	0.453	117,400
2024-08-09	0.480	0.515	0.475	0.505	0.462	303,800
2024-08-08	0.470	0.475	0.465	0.475	0.435	94,000
2024-08-07	0.465	0.470	0.465	0.470	0.430	267,400
2024-08-06	0.450	0.470	0.450	0.465	0.426	290,500
2024-08-05	0.500	0.500	0.435	0.460	0.421	1,130,800
2024-08-02	0.505	0.510	0.495	0.510	0.467	311,200
2024-08-01	0.520	0.520	0.510	0.510	0.467	242,400
2024-07-31	0.515	0.530	0.515	0.520	0.476	672,400
2024-07-30	0.510	0.515	0.500	0.515	0.471	454,300
2024-07-29	0.510	0.515	0.510	0.510	0.467	190,700
2024-07-26	0.525	0.535	0.510	0.510	0.467	1,354,600
2024-07-25	0.505	0.530	0.500	0.520	0.476	1,093,100
2024-07-24	0.500	0.505	0.495	0.505	0.462	110,200
2024-07-23	0.495	0.500	0.495	0.500	0.458	79,700
2024-07-22	0.490	0.495	0.485	0.485	0.444	163,200
2024-07-19	0.500	0.500	0.495	0.495	0.453	80,200
2024-07-18	0.505	0.505	0.500	0.500	0.458	69,000
2024-07-17	0.500	0.505	0.500	0.505	0.462	146,700
2024-07-16	0.495	0.500	0.495	0.500	0.458	127,300
2024-07-15	0.490	0.500	0.485	0.490	0.448	123,400
2024-07-12	0.490	0.490	0.490	0.490	0.448	56,000
2024-07-11	0.490	0.500	0.490	0.490	0.448	23,000
2024-07-10	0.500	0.500	0.490	0.490	0.448	93,600
2024-07-09	0.500	0.505	0.490	0.500	0.458	236,100
2024-07-05	0.495	0.505	0.495	0.505	0.462	157,900
2024-07-04	0.485	0.495	0.485	0.495	0.453	335,300
2024-07-03	0.485	0.485	0.485	0.485	0.444	258,000
2024-07-02	0.485	0.495	0.485	0.485	0.444	222,000
2024-07-01	0.485	0.495	0.485	0.490	0.448	170,900
2024-06-28	0.490	0.490	0.485	0.490	0.448	77,900

← NewerPage 8 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.