Cheeding Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.635	0.635	0.610	0.615	0.612	2,986,800
2026-07-27	0.645	0.645	0.635	0.635	0.632	792,100
2026-07-24	0.650	0.650	0.635	0.640	0.637	2,006,800
2026-07-23	0.655	0.660	0.650	0.655	0.652	1,039,100
2026-07-22	0.660	0.660	0.650	0.655	0.652	1,055,100
2026-07-21	0.650	0.660	0.645	0.655	0.652	1,329,300
2026-07-20	0.650	0.650	0.640	0.650	0.647	1,775,300
2026-07-17	0.670	0.670	0.650	0.650	0.647	3,150,200
2026-07-16	0.690	0.690	0.665	0.670	0.667	2,796,600
2026-07-15	0.680	0.690	0.675	0.690	0.687	1,096,400
2026-07-14	0.685	0.685	0.665	0.680	0.677	1,766,100
2026-07-13	0.695	0.715	0.685	0.685	0.682	2,153,900
2026-07-10	0.710	0.720	0.690	0.695	0.692	6,975,100
2026-07-09	0.670	0.710	0.670	0.710	0.707	1,925,200
2026-07-08	0.665	0.690	0.665	0.670	0.667	1,356,500
2026-07-07	0.690	0.705	0.670	0.670	0.667	2,965,900
2026-07-06	0.700	0.710	0.685	0.690	0.687	2,504,600
2026-07-03	0.685	0.725	0.685	0.700	0.697	7,155,000
2026-07-02	0.680	0.685	0.675	0.680	0.677	1,400,900
2026-07-01	0.655	0.690	0.655	0.680	0.677	5,126,300
2026-06-30	0.655	0.660	0.650	0.650	0.647	2,014,700
2026-06-29	0.650	0.655	0.645	0.655	0.652	347,600
2026-06-26	0.655	0.655	0.650	0.655	0.652	1,551,800
2026-06-25	0.650	0.660	0.650	0.655	0.652	2,083,300
2026-06-24	0.660	0.660	0.645	0.650	0.647	1,848,300
2026-06-23	0.675	0.675	0.650	0.655	0.652	1,049,300
2026-06-22	0.670	0.680	0.660	0.670	0.667	856,700
2026-06-19	0.670	0.675	0.665	0.670	0.667	614,600
2026-06-18	0.680	0.680	0.660	0.670	0.667	1,113,900
2026-06-17	0.680	0.680	0.680	0.680	0.677	0
2026-06-16	0.695	0.705	0.670	0.680	0.677	3,986,900
2026-06-15	0.650	0.690	0.650	0.685	0.682	2,621,500
2026-06-12	0.665	0.665	0.640	0.640	0.637	986,600
2026-06-11	0.645	0.660	0.640	0.660	0.657	617,500
2026-06-10	0.670	0.670	0.645	0.645	0.642	1,343,100
2026-06-09	0.655	0.670	0.655	0.660	0.657	1,198,500
2026-06-08	0.675	0.675	0.650	0.650	0.647	1,959,100
2026-06-05	0.675	0.700	0.665	0.685	0.682	1,669,700
2026-06-04	0.675	0.685	0.665	0.675	0.672	2,077,200
2026-06-03	0.675	0.705	0.670	0.675	0.672	5,087,200
2026-06-02	0.670	0.670	0.670	0.670	0.667	0
2026-06-01	0.670	0.670	0.670	0.670	0.667	0
2026-05-29	0.670	0.685	0.655	0.670	0.667	3,261,600
2026-05-28	0.660	0.665	0.645	0.660	0.657	1,980,300
2026-05-27	0.670	0.670	0.670	0.670	0.667	0
2026-05-26	0.670	0.670	0.655	0.670	0.667	1,056,600
2026-05-25	0.670	0.670	0.655	0.665	0.662	620,900
2026-05-22	0.670	0.675	0.665	0.670	0.667	1,686,800
2026-05-21	0.645	0.670	0.640	0.665	0.662	1,310,600
2026-05-20	0.640	0.645	0.625	0.645	0.642	1,980,900
2026-05-19	0.655	0.660	0.640	0.640	0.637	1,368,100
2026-05-18	0.650	0.650	0.635	0.645	0.642	1,706,000
2026-05-15	0.665	0.670	0.655	0.655	0.652	1,021,300
2026-05-14	0.680	0.680	0.665	0.665	0.662	760,900
2026-05-13	0.655	0.680	0.655	0.665	0.662	1,767,100
2026-05-12	0.665	0.670	0.655	0.655	0.652	1,851,200
2026-05-11	0.675	0.675	0.655	0.665	0.662	2,528,100
2026-05-08	0.730	0.730	0.675	0.675	0.672	6,059,700
2026-05-07	0.725	0.735	0.715	0.735	0.731	2,515,300
2026-05-06	0.725	0.730	0.705	0.720	0.716	3,445,100

← NewerPage 2 of 5 · 266 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.