Cheeding Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.625	0.635	0.585	0.615	0.602	9,302,400
2026-02-04	0.670	0.670	0.625	0.625	0.612	5,530,500
2026-02-03	0.650	0.675	0.625	0.675	0.661	3,199,700
2026-01-30	0.665	0.670	0.645	0.645	0.632	4,093,800
2026-01-29	0.705	0.715	0.650	0.665	0.651	6,862,000
2026-01-28	0.725	0.730	0.700	0.710	0.695	2,503,800
2026-01-27	0.710	0.725	0.710	0.720	0.705	5,938,400
2026-01-26	0.740	0.745	0.700	0.705	0.690	7,718,600
2026-01-23	0.775	0.785	0.735	0.740	0.725	6,719,900
2026-01-22	0.800	0.800	0.775	0.775	0.759	2,644,500
2026-01-21	0.765	0.800	0.755	0.795	0.779	4,756,400
2026-01-20	0.795	0.805	0.760	0.765	0.749	7,964,100
2026-01-19	0.810	0.810	0.810	0.810	0.793	0
2026-01-16	0.820	0.820	0.800	0.810	0.793	2,894,500
2026-01-15	0.845	0.845	0.800	0.815	0.798	9,192,800
2026-01-14	0.845	0.860	0.840	0.845	0.828	3,638,700
2026-01-13	0.830	0.855	0.830	0.850	0.832	5,736,600
2026-01-12	0.905	0.905	0.835	0.835	0.818	15,684,400
2026-01-09	0.915	0.930	0.895	0.910	0.891	7,348,500
2026-01-08	0.880	0.940	0.880	0.915	0.896	15,169,100
2026-01-07	0.905	0.905	0.875	0.880	0.862	5,080,700
2026-01-06	0.905	0.925	0.885	0.905	0.886	9,444,700
2026-01-05	0.845	0.905	0.845	0.900	0.881	11,872,600
2026-01-02	0.820	0.855	0.800	0.845	0.828	2,680,500
2026-01-01	0.820	0.820	0.820	0.820	0.803	0
2025-12-31	0.825	0.825	0.815	0.820	0.803	399,200
2025-12-30	0.845	0.855	0.825	0.825	0.808	1,303,100
2025-12-29	0.860	0.890	0.840	0.860	0.842	2,228,700
2025-12-26	0.860	0.870	0.850	0.870	0.852	788,500
2025-12-25	0.860	0.860	0.860	0.860	0.842	0
2025-12-24	0.835	0.870	0.835	0.860	0.842	3,404,700
2025-12-23	0.840	0.840	0.830	0.835	0.818	1,210,600
2025-12-22	0.825	0.850	0.820	0.840	0.823	2,080,000
2025-12-19	0.820	0.845	0.815	0.825	0.808	1,807,400
2025-12-18	0.815	0.820	0.800	0.820	0.803	734,800
2025-12-17	0.795	0.810	0.790	0.805	0.788	427,300
2025-12-16	0.825	0.825	0.790	0.795	0.779	1,035,900
2025-12-15	0.850	0.850	0.805	0.830	0.813	676,500
2025-12-12	0.855	0.855	0.840	0.850	0.832	1,581,000
2025-12-11	0.840	0.855	0.820	0.855	0.837	3,404,200
2025-12-10	0.820	0.840	0.815	0.835	0.818	862,000
2025-12-09	0.805	0.840	0.785	0.815	0.798	2,265,400
2025-12-08	0.810	0.815	0.795	0.800	0.783	251,300
2025-12-05	0.795	0.815	0.785	0.815	0.798	1,593,800
2025-12-04	0.795	0.815	0.790	0.800	0.783	1,813,300
2025-12-03	0.790	0.805	0.780	0.795	0.779	1,733,900
2025-12-02	0.805	0.815	0.780	0.785	0.769	1,345,500
2025-12-01	0.825	0.825	0.800	0.805	0.788	759,200
2025-11-28	0.815	0.840	0.815	0.825	0.808	2,654,400
2025-11-27	0.820	0.825	0.815	0.820	0.803	945,000
2025-11-26	0.820	0.830	0.815	0.820	0.803	419,500
2025-11-25	0.810	0.840	0.810	0.815	0.798	1,905,800
2025-11-24	0.815	0.825	0.800	0.810	0.793	2,119,700
2025-11-21	0.840	0.840	0.785	0.795	0.779	3,178,200
2025-11-20	0.840	0.855	0.835	0.850	0.832	1,055,500
2025-11-19	0.840	0.855	0.830	0.835	0.818	1,551,900
2025-11-18	0.860	0.865	0.845	0.845	0.828	2,665,100
2025-11-17	0.840	0.880	0.840	0.870	0.852	3,936,000
2025-11-14	0.845	0.860	0.830	0.850	0.832	1,587,400
2025-11-13	0.850	0.860	0.840	0.850	0.832	1,134,700

← NewerPage 4 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.