Cheeding Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.510	0.510	0.490	0.500	0.500	1,926,500
2026-10-19	0.515	0.515	0.480	0.510	0.510	2,876,400
2026-10-16	0.535	0.535	0.510	0.515	0.515	3,124,800
2026-10-15	0.550	0.550	0.510	0.525	0.525	5,367,500
2026-10-14	0.580	0.585	0.550	0.560	0.560	4,192,600
2026-10-13	0.590	0.595	0.575	0.580	0.580	2,966,200
2026-10-12	0.620	0.620	0.590	0.590	0.590	2,468,700
2026-10-09	0.615	0.630	0.605	0.620	0.620	2,061,000
2026-10-08	0.625	0.625	0.610	0.610	0.610	1,692,600
2026-10-07	0.650	0.650	0.615	0.625	0.625	3,974,200
2026-10-06	0.640	0.655	0.635	0.650	0.650	5,574,300
2026-10-05	0.620	0.650	0.620	0.640	0.640	4,412,400
2026-10-02	0.630	0.645	0.615	0.620	0.620	2,606,400
2026-10-01	0.645	0.655	0.625	0.630	0.630	3,561,400
2026-09-30	0.660	0.660	0.640	0.645	0.645	7,025,600
2026-09-29	0.590	0.665	0.585	0.660	0.660	9,396,500
2026-09-28	0.605	0.605	0.585	0.590	0.590	1,916,600
2026-09-25	0.570	0.605	0.565	0.600	0.600	3,461,500
2026-09-24	0.590	0.590	0.565	0.570	0.570	4,967,600
2026-09-23	0.580	0.590	0.580	0.590	0.590	6,200,800
2026-09-22	0.585	0.590	0.575	0.580	0.580	7,645,800
2026-09-21	0.575	0.595	0.570	0.585	0.585	4,569,900
2026-09-18	0.575	0.585	0.570	0.575	0.575	1,866,200
2026-09-17	0.585	0.585	0.575	0.575	0.575	557,300
2026-09-16	0.585	0.585	0.585	0.585	0.585	0
2026-09-15	0.575	0.585	0.565	0.585	0.585	2,626,600
2026-09-14	0.590	0.590	0.575	0.575	0.575	2,747,400
2026-09-11	0.600	0.600	0.585	0.590	0.590	3,370,500
2026-09-10	0.585	0.610	0.585	0.600	0.600	2,394,900
2026-09-09	0.595	0.595	0.585	0.585	0.585	1,297,300
2026-09-08	0.600	0.600	0.590	0.595	0.595	883,900
2026-09-07	0.600	0.600	0.590	0.600	0.597	1,212,300
2026-09-04	0.605	0.615	0.595	0.600	0.597	1,333,400
2026-09-03	0.610	0.615	0.605	0.605	0.602	957,000
2026-09-02	0.630	0.630	0.605	0.605	0.602	1,514,600
2026-09-01	0.645	0.645	0.625	0.635	0.632	674,100
2026-08-31	0.650	0.650	0.650	0.650	0.647	0
2026-08-28	0.640	0.650	0.625	0.650	0.647	4,821,600
2026-08-27	0.640	0.655	0.635	0.640	0.637	5,092,600
2026-08-26	0.645	0.660	0.630	0.640	0.637	6,633,200
2026-08-25	0.640	0.640	0.640	0.640	0.637	0
2026-08-24	0.630	0.670	0.630	0.640	0.637	7,538,600
2026-08-21	0.605	0.635	0.595	0.625	0.622	4,841,500
2026-08-20	0.585	0.615	0.585	0.615	0.612	5,302,100
2026-08-19	0.595	0.600	0.585	0.585	0.582	2,050,700
2026-08-18	0.600	0.600	0.590	0.595	0.592	1,383,800
2026-08-17	0.605	0.610	0.595	0.600	0.597	1,730,100
2026-08-14	0.610	0.610	0.600	0.605	0.602	1,587,100
2026-08-13	0.610	0.620	0.605	0.610	0.607	2,940,300
2026-08-12	0.590	0.620	0.585	0.605	0.602	4,226,600
2026-08-11	0.595	0.605	0.585	0.590	0.587	2,529,300
2026-08-10	0.600	0.600	0.590	0.595	0.592	1,807,400
2026-08-07	0.620	0.620	0.595	0.595	0.592	5,613,300
2026-08-06	0.620	0.625	0.615	0.620	0.617	1,298,500
2026-08-05	0.625	0.630	0.615	0.620	0.617	2,641,300
2026-08-04	0.635	0.640	0.620	0.625	0.622	1,187,700
2026-08-03	0.635	0.635	0.625	0.635	0.632	483,400
2026-07-31	0.615	0.635	0.615	0.630	0.627	1,480,100
2026-07-30	0.625	0.625	0.605	0.605	0.602	1,979,700
2026-07-29	0.625	0.630	0.615	0.625	0.622	1,345,800

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0030 MYR
2026-04-20	0.0113 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.