CEKD Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.490	0.490	0.490	0.490	0.448	65,000
2024-06-26	0.485	0.495	0.485	0.495	0.453	88,100
2024-06-25	0.510	0.510	0.485	0.490	0.448	889,900
2024-06-24	0.515	0.520	0.505	0.510	0.467	227,600
2024-06-21	0.530	0.530	0.515	0.515	0.471	451,400
2024-06-20	0.530	0.535	0.520	0.530	0.485	318,400
2024-06-19	0.550	0.550	0.515	0.540	0.494	1,053,200
2024-06-18	0.540	0.550	0.540	0.545	0.499	630,200
2024-06-14	0.535	0.540	0.535	0.540	0.494	333,000
2024-06-13	0.530	0.545	0.530	0.540	0.494	298,200
2024-06-12	0.550	0.560	0.535	0.535	0.490	924,200
2024-06-11	0.540	0.555	0.530	0.550	0.503	975,600
2024-06-10	0.540	0.540	0.530	0.540	0.494	864,000
2024-06-07	0.535	0.540	0.530	0.540	0.494	428,600
2024-06-06	0.545	0.555	0.535	0.535	0.490	1,321,800
2024-06-05	0.525	0.550	0.525	0.545	0.499	3,744,300
2024-06-04	0.515	0.535	0.510	0.525	0.480	1,171,100
2024-05-31	0.520	0.535	0.510	0.515	0.471	1,799,500
2024-05-30	0.500	0.530	0.500	0.520	0.476	5,471,600
2024-05-29	0.500	0.505	0.500	0.500	0.458	276,200
2024-05-28	0.500	0.500	0.495	0.500	0.458	59,700
2024-05-27	0.495	0.500	0.495	0.500	0.458	95,800
2024-05-24	0.500	0.500	0.495	0.495	0.453	95,600
2024-05-23	0.500	0.510	0.495	0.505	0.462	261,900
2024-05-21	0.500	0.500	0.495	0.500	0.458	56,200
2024-05-20	0.495	0.500	0.490	0.500	0.458	220,300
2024-05-17	0.500	0.500	0.490	0.495	0.453	118,400
2024-05-16	0.495	0.505	0.495	0.495	0.453	83,500
2024-05-15	0.515	0.515	0.500	0.500	0.458	142,200
2024-05-14	0.500	0.510	0.500	0.510	0.467	103,900
2024-05-13	0.495	0.510	0.495	0.500	0.458	362,600
2024-05-10	0.490	0.495	0.485	0.495	0.453	168,900
2024-05-09	0.480	0.495	0.480	0.495	0.453	175,400
2024-05-08	0.485	0.490	0.485	0.485	0.444	140,500
2024-05-07	0.475	0.495	0.475	0.490	0.448	120,100
2024-05-06	0.480	0.495	0.475	0.475	0.435	280,600
2024-05-03	0.480	0.480	0.480	0.480	0.439	150,400
2024-05-02	0.485	0.485	0.480	0.480	0.439	124,600
2024-04-30	0.490	0.490	0.480	0.480	0.439	145,200
2024-04-29	0.490	0.490	0.480	0.485	0.444	139,100
2024-04-26	0.485	0.495	0.485	0.495	0.453	313,000
2024-04-25	0.485	0.485	0.480	0.485	0.444	225,500
2024-04-24	0.485	0.485	0.480	0.485	0.444	106,200
2024-04-23	0.480	0.490	0.480	0.490	0.448	65,100
2024-04-22	0.475	0.485	0.475	0.475	0.435	57,400
2024-04-19	0.480	0.480	0.465	0.475	0.435	314,700
2024-04-18	0.480	0.485	0.475	0.485	0.444	57,000
2024-04-17	0.485	0.485	0.475	0.480	0.439	60,400
2024-04-16	0.490	0.490	0.480	0.480	0.439	266,700
2024-04-15	0.500	0.500	0.490	0.495	0.453	297,400
2024-04-12	0.500	0.505	0.500	0.500	0.458	49,600
2024-04-09	0.495	0.505	0.495	0.495	0.453	110,800
2024-04-08	0.505	0.505	0.490	0.495	0.453	139,700
2024-04-05	0.515	0.515	0.500	0.505	0.462	212,400
2024-04-04	0.515	0.525	0.505	0.510	0.467	872,800
2024-04-03	0.505	0.520	0.505	0.520	0.476	772,500
2024-04-02	0.490	0.520	0.490	0.505	0.462	990,100
2024-04-01	0.490	0.495	0.490	0.490	0.448	142,000
2024-03-29	0.480	0.490	0.480	0.490	0.448	101,700
2024-03-27	0.480	0.480	0.480	0.480	0.439	31,000

← NewerPage 9 of 19 · 1,128 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.