Cheeding Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 257 trading days
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.