Cheeding Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.740	0.740	0.720	0.730	0.726	713,100
2026-05-04	0.740	0.755	0.725	0.740	0.736	1,723,600
2026-05-01	0.740	0.740	0.740	0.740	0.736	0
2026-04-30	0.720	0.740	0.705	0.740	0.736	2,099,200
2026-04-29	0.730	0.740	0.725	0.725	0.721	989,100
2026-04-28	0.735	0.750	0.720	0.725	0.721	2,748,100
2026-04-27	0.720	0.735	0.710	0.725	0.721	2,053,200
2026-04-24	0.710	0.720	0.705	0.720	0.716	762,500
2026-04-23	0.730	0.730	0.705	0.710	0.707	1,071,700
2026-04-22	0.750	0.750	0.720	0.725	0.721	968,800
2026-04-21	0.720	0.755	0.720	0.745	0.741	3,152,100
2026-04-20	0.710	0.720	0.700	0.720	0.716	788,100
2026-04-17	0.740	0.740	0.710	0.715	0.700	2,352,500
2026-04-16	0.720	0.735	0.720	0.735	0.720	1,958,800
2026-04-15	0.730	0.740	0.715	0.730	0.715	2,315,700
2026-04-14	0.700	0.740	0.695	0.725	0.710	4,595,800
2026-04-13	0.660	0.695	0.645	0.690	0.676	1,288,500
2026-04-10	0.665	0.670	0.665	0.670	0.656	290,500
2026-04-09	0.670	0.675	0.650	0.665	0.651	1,918,300
2026-04-08	0.645	0.670	0.635	0.665	0.651	1,313,800
2026-04-07	0.655	0.655	0.630	0.630	0.617	524,700
2026-04-06	0.620	0.655	0.605	0.645	0.632	1,882,300
2026-04-03	0.600	0.625	0.600	0.625	0.612	459,100
2026-04-02	0.620	0.620	0.590	0.600	0.588	1,148,700
2026-04-01	0.635	0.635	0.610	0.625	0.612	943,200
2026-03-31	0.590	0.635	0.575	0.635	0.622	1,840,900
2026-03-30	0.595	0.595	0.580	0.585	0.573	1,646,100
2026-03-27	0.620	0.635	0.595	0.605	0.593	2,860,900
2026-03-26	0.640	0.640	0.625	0.625	0.612	845,200
2026-03-25	0.645	0.660	0.630	0.640	0.627	854,200
2026-03-24	0.665	0.665	0.630	0.640	0.627	397,000
2026-03-20	0.660	0.660	0.660	0.660	0.646	0
2026-03-19	0.675	0.675	0.655	0.660	0.646	735,200
2026-03-18	0.635	0.690	0.635	0.690	0.676	1,539,600
2026-03-17	0.630	0.655	0.630	0.635	0.622	584,400
2026-03-16	0.635	0.645	0.625	0.630	0.617	385,200
2026-03-13	0.640	0.660	0.635	0.635	0.622	763,300
2026-03-12	0.660	0.660	0.635	0.645	0.632	793,500
2026-03-11	0.665	0.670	0.645	0.660	0.646	714,100
2026-03-10	0.625	0.670	0.610	0.665	0.651	2,551,600
2026-03-09	0.640	0.640	0.595	0.610	0.597	3,032,200
2026-03-06	0.640	0.660	0.630	0.650	0.637	2,023,600
2026-03-05	0.670	0.670	0.640	0.645	0.632	976,500
2026-03-04	0.650	0.675	0.640	0.655	0.641	1,942,600
2026-03-03	0.680	0.690	0.650	0.665	0.651	1,924,000
2026-03-02	0.665	0.695	0.660	0.680	0.666	2,422,900
2026-02-27	0.710	0.720	0.695	0.705	0.690	660,200
2026-02-26	0.725	0.750	0.700	0.705	0.690	5,867,200
2026-02-25	0.670	0.710	0.665	0.700	0.686	2,351,800
2026-02-24	0.695	0.695	0.665	0.670	0.656	1,084,500
2026-02-23	0.705	0.705	0.685	0.690	0.676	744,100
2026-02-20	0.735	0.735	0.695	0.700	0.686	1,180,300
2026-02-19	0.735	0.735	0.695	0.730	0.715	1,293,000
2026-02-16	0.710	0.745	0.710	0.730	0.715	3,189,300
2026-02-13	0.715	0.730	0.690	0.705	0.690	2,528,300
2026-02-12	0.635	0.720	0.635	0.715	0.700	8,742,000
2026-02-11	0.635	0.645	0.625	0.635	0.622	782,000
2026-02-10	0.605	0.645	0.600	0.635	0.622	2,256,700
2026-02-09	0.620	0.625	0.595	0.600	0.588	4,206,800
2026-02-06	0.600	0.610	0.590	0.605	0.593	2,170,200

← NewerPage 3 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.