CHEEDING Holdings Bhd (0372) Historical Prices

Time Period

Events

MY:0372 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.53	0.53	0.52	0.53	0.53	0.00%	232,400	0.09
Nov 10, 2026	0.53	0.54	0.52	0.53	0.53	+0.96%	561,700	0.20
Nov 09, 2026	0.52	0.53	0.52	0.52	0.52	0.00%	0	0.00
Nov 06, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	612,500	0.22
Nov 05, 2026	0.55	0.56	0.54	0.54	0.54	-2.73%	428,300	0.15
Nov 04, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	471,000	0.16
Nov 03, 2026	0.54	0.56	0.54	0.56	0.56	+4.67%	568,400	0.19
Nov 02, 2026	0.56	0.56	0.54	0.54	0.54	-4.46%	357,200	0.12
Oct 30, 2026	0.55	0.56	0.54	0.56	0.56	+1.82%	711,000	0.24
Oct 29, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	1,016,900	0.34
Oct 28, 2026	0.53	0.56	0.53	0.55	0.55	+3.77%	1,763,300	0.59
Oct 27, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	872,800	0.29
Oct 26, 2026	0.53	0.55	0.53	0.54	0.54	+1.89%	1,026,300	0.34
Oct 23, 2026	0.50	0.54	0.49	0.53	0.53	+7.07%	2,982,800	0.99
Oct 22, 2026	0.50	0.51	0.47	0.50	0.50	0.00%	4,031,100	1.36
Oct 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	485,500	0.16
Oct 20, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	1,926,500	0.65
Oct 19, 2026	0.52	0.52	0.48	0.51	0.51	-0.97%	2,876,400	0.98
Oct 16, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	3,219,800	1.11
Oct 15, 2026	0.55	0.55	0.51	0.53	0.53	-6.25%	5,367,500	1.88
Oct 14, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	4,192,600	1.48
Oct 13, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	2,966,200	1.05
Oct 12, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	2,468,700	0.88
Oct 09, 2026	0.62	0.63	0.61	0.62	0.62	+1.64%	2,061,000	0.73
Oct 08, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	1,692,600	0.60
Oct 07, 2026	0.65	0.65	0.62	0.63	0.63	-3.85%	3,974,200	1.39
Oct 06, 2026	0.64	0.66	0.64	0.65	0.65	+1.56%	5,574,300	1.99
Oct 05, 2026	0.62	0.65	0.62	0.64	0.64	+3.23%	4,412,400	1.60
Oct 02, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	2,606,400	0.94
Oct 01, 2026	0.65	0.66	0.63	0.63	0.63	-2.33%	3,561,400	1.30
Sep 30, 2026	0.66	0.66	0.64	0.65	0.65	-2.27%	7,025,600	2.56
Sep 29, 2026	0.59	0.67	0.59	0.66	0.66	+11.86%	9,396,500	3.59
Sep 28, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	1,916,600	0.72
Sep 25, 2026	0.57	0.61	0.57	0.60	0.60	+5.26%	3,461,500	1.31
Sep 24, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	4,967,600	1.93
Sep 23, 2026	0.58	0.59	0.58	0.59	0.59	+1.72%	6,200,800	2.48
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	7,645,800	3.17
Sep 21, 2026	0.58	0.60	0.57	0.59	0.59	+1.74%	4,569,900	1.93
Sep 18, 2026	0.58	0.59	0.57	0.58	0.58	0.00%	1,866,200	0.79
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	557,300	0.24
Sep 16, 2026	0.59	0.59	0.57	0.59	0.59	0.00%	0	0.00
Sep 15, 2026	0.58	0.59	0.57	0.59	0.59	+1.74%	2,626,600	1.12
Sep 14, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	2,747,400	1.19
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	3,370,500	1.46
Sep 10, 2026	0.59	0.61	0.59	0.60	0.60	+2.56%	2,394,900	1.03
Sep 09, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,297,300	0.56
Sep 08, 2026	0.60	0.60	0.59	0.60	0.60	-0.34%	883,900	0.38
Sep 07, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	1,212,300	0.53
Sep 04, 2026	0.61	0.62	0.60	0.60	0.60	-0.67%	1,333,400	0.58
Sep 03, 2026	0.61	0.62	0.61	0.61	0.60	0.00%	957,000	0.41

CHEEDING Holdings Bhd historical prices

CHEEDING Holdings Bhd (0372) Historical Prices

Become an Expert with TipRanks Premium