CEKD Bhd (0238) Historical Prices

Time Period

Events

MY:0238 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	0	0.00
Nov 10, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Nov 09, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.26	0.28	0.26	0.28	0.28	0.00%	7,300	0.55
Nov 05, 2026	0.27	0.28	0.26	0.28	0.28	+5.66%	19,900	1.53
Nov 04, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	11,900	0.93
Nov 03, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	0	0.00
Nov 02, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	27,600	2.17
Oct 30, 2026	0.28	0.29	0.26	0.28	0.28	0.00%	0	0.00
Oct 29, 2026	0.28	0.28	0.26	0.28	0.28	-6.67%	104,200	8.80
Oct 28, 2026	0.30	0.30	0.27	0.30	0.30	0.00%	0	0.00
Oct 27, 2026	0.27	0.30	0.27	0.30	0.30	+15.38%	5,100	0.43
Oct 26, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	4,900	0.41
Oct 23, 2026	0.27	0.30	0.27	0.27	0.27	0.00%	0	0.00
Oct 22, 2026	0.27	0.30	0.27	0.27	0.27	-1.85%	46,500	4.17
Oct 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	25,600	2.36
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	6,000	0.54
Oct 19, 2026	0.27	0.28	0.27	0.28	0.28	-6.67%	3,200	0.28
Oct 16, 2026	0.30	0.30	0.27	0.30	0.30	0.00%	0	0.00
Oct 15, 2026	0.27	0.30	0.27	0.30	0.30	+9.09%	16,100	1.26
Oct 14, 2026	0.28	0.30	0.27	0.28	0.28	0.00%	0	0.00
Oct 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	6,000	0.47
Oct 12, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	15,500	1.22
Oct 09, 2026	0.27	0.30	0.27	0.30	0.30	+13.21%	168,600	16.36
Oct 08, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	3,300	0.32
Oct 07, 2026	0.27	0.29	0.27	0.29	0.29	0.00%	13,000	1.29
Oct 06, 2026	0.27	0.29	0.27	0.29	0.29	0.00%	14,400	1.46
Oct 05, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,000	0.10
Oct 02, 2026	0.29	0.29	0.27	0.29	0.29	0.00%	0	0.00
Oct 01, 2026	0.29	0.29	0.29	0.29	0.29	+11.54%	100	0.01
Sep 30, 2026	0.26	0.29	0.26	0.26	0.26	0.00%	0	0.00
Sep 29, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	4,000	0.35
Sep 28, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	8,200	0.73
Sep 25, 2026	0.30	0.30	0.28	0.28	0.28	-3.51%	3,100	0.28
Sep 24, 2026	0.29	0.29	0.28	0.29	0.29	+5.56%	79,300	8.05
Sep 23, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	14,000	1.45
Sep 22, 2026	0.29	0.29	0.26	0.29	0.29	0.00%	0	0.00
Sep 21, 2026	0.29	0.29	0.27	0.29	0.29	0.00%	0	0.00
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,100	0.09
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	100	0.01
Sep 16, 2026	0.30	0.30	0.27	0.30	0.30	0.00%	0	0.00
Sep 15, 2026	0.30	0.30	0.27	0.30	0.30	0.00%	0	0.00
Sep 14, 2026	0.26	0.30	0.26	0.30	0.30	-1.67%	4,000	0.32
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	+11.11%	10,100	0.82
Sep 10, 2026	0.26	0.28	0.25	0.27	0.27	-1.82%	113,000	10.61
Sep 09, 2026	0.29	0.30	0.28	0.28	0.28	-6.78%	27,100	2.65
Sep 08, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	10,000	0.99
Sep 07, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	5,000	0.47
Sep 04, 2026	0.25	0.30	0.25	0.30	0.30	-1.67%	200	0.02
Sep 03, 2026	0.30	0.30	0.25	0.30	0.30	0.00%	0	0.00

CEKD Bhd historical prices

CEKD Bhd (0238) Historical Prices

Become an Expert with TipRanks Premium