Cheeding Holdings Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.850	0.880	0.845	0.845	0.828	5,581,400
2025-11-11	0.875	0.875	0.850	0.850	0.832	2,965,100
2025-11-10	0.870	0.880	0.860	0.870	0.852	2,066,900
2025-11-07	0.845	0.880	0.840	0.865	0.847	4,215,800
2025-11-06	0.845	0.865	0.830	0.850	0.832	3,398,700
2025-11-05	0.790	0.855	0.785	0.840	0.823	11,040,700
2025-11-04	0.790	0.795	0.755	0.790	0.774	5,061,400
2025-11-03	0.815	0.825	0.790	0.795	0.779	4,393,700
2025-10-31	0.805	0.830	0.800	0.825	0.808	3,715,500
2025-10-30	0.820	0.830	0.805	0.805	0.788	3,468,100
2025-10-29	0.805	0.840	0.800	0.820	0.803	5,363,800
2025-10-28	0.860	0.860	0.805	0.805	0.788	6,865,100
2025-10-27	0.855	0.870	0.840	0.865	0.847	5,946,100
2025-10-24	0.880	0.890	0.835	0.845	0.828	6,765,400
2025-10-23	0.850	0.875	0.835	0.875	0.857	8,808,200
2025-10-22	0.905	0.905	0.845	0.860	0.842	12,114,800
2025-10-21	0.930	0.935	0.900	0.900	0.881	6,033,200
2025-10-17	0.940	0.960	0.895	0.905	0.886	10,965,900
2025-10-16	0.920	0.955	0.905	0.940	0.921	20,118,100
2025-10-15	0.890	0.925	0.890	0.915	0.896	16,943,600
2025-10-14	0.880	0.920	0.840	0.870	0.852	29,285,400
2025-10-13	0.800	0.895	0.800	0.865	0.847	29,126,600
2025-10-10	0.785	0.830	0.780	0.825	0.808	12,793,000
2025-10-09	0.795	0.835	0.780	0.785	0.769	40,575,600
2025-10-08	0.730	0.805	0.720	0.800	0.783	33,447,100
2025-10-07	0.700	0.790	0.700	0.735	0.720	163,484,000

← NewerPage 5 of 5 · 266 trading days

Stock splits

No stock splits on record.

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.