Kuala Lumpur - Delayed Quote MYR

CEKD Berhad (0238.KL)

Compare
0.4600 0.0000 (0.00%)
As of October 28 at 4:50 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.4650 0.4750 0.4600 0.4600 0.4600 47,800
Oct 25, 2024 0.4700 0.4800 0.4650 0.4650 0.4650 106,300
Oct 24, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 12,200
Oct 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 29,700
Oct 22, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 398,500
Oct 21, 2024 0.4650 0.4700 0.4650 0.4650 0.4650 47,600
Oct 18, 2024 0.4650 0.4800 0.4600 0.4650 0.4650 62,400
Oct 17, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Oct 16, 2024 0.4800 0.4800 0.4650 0.4650 0.4650 20,000
Oct 15, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 15,000
Oct 14, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 50,400
Oct 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 11,500
Oct 10, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 28,400
Oct 9, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 73,200
Oct 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 75,000
Oct 7, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 119,900
Oct 4, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 3,000
Oct 3, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 70,000
Oct 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 72,000
Oct 1, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 24,800
Sep 30, 2024 0.4550 0.4650 0.4550 0.4650 0.4650 29,500
Sep 27, 2024 0.4550 0.4650 0.4550 0.4650 0.4650 11,000
Sep 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 24, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 65,300
Sep 23, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 10,000
Sep 20, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 100
Sep 19, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 11,000
Sep 18, 2024 0.4600 0.4600 0.4500 0.4550 0.4550 20,000
Sep 17, 2024 0.4600 0.4650 0.4600 0.4600 0.4600 34,900
Sep 13, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 85,500
Sep 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 11, 2024 0.4550 0.4700 0.4500 0.4700 0.4700 89,200
Sep 10, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 26,000
Sep 9, 2024 0.4700 0.4750 0.4550 0.4750 0.4750 36,500
Sep 6, 2024 0.4500 0.4750 0.4500 0.4750 0.4750 141,100
Sep 5, 2024 0.4500 0.4550 0.4500 0.4500 0.4500 60,000
Sep 4, 2024 0.4550 0.4550 0.4500 0.4550 0.4550 442,000
Sep 3, 2024 0.4700 0.4700 0.4550 0.4600 0.4600 307,000
Sep 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 9,000
Aug 30, 2024 0.4600 0.4700 0.4550 0.4700 0.4700 216,000
Aug 29, 2024 0.0075 Dividend
Aug 29, 2024 0.4750 0.4750 0.4500 0.4650 0.4650 440,000
Aug 28, 2024 0.4850 0.4850 0.4750 0.4800 0.4725 50,700
Aug 27, 2024 0.4800 0.4800 0.4800 0.4800 0.4725 102,500
Aug 26, 2024 0.4800 0.4850 0.4750 0.4800 0.4725 60,100
Aug 23, 2024 0.4850 0.4850 0.4800 0.4800 0.4725 17,000
Aug 22, 2024 0.4850 0.4850 0.4800 0.4800 0.4725 32,100
Aug 21, 2024 0.4750 0.4850 0.4750 0.4800 0.4725 40,800
Aug 20, 2024 0.4800 0.4900 0.4800 0.4900 0.4823 20,500
Aug 19, 2024 0.4900 0.4900 0.4900 0.4900 0.4823 5,000
Aug 16, 2024 0.4900 0.4900 0.4900 0.4900 0.4823 -
Aug 15, 2024 0.4900 0.4950 0.4750 0.4900 0.4823 135,200
Aug 14, 2024 0.5050 0.5050 0.5050 0.5050 0.4971 -
Aug 13, 2024 0.4950 0.5050 0.4800 0.5050 0.4971 92,400
Aug 12, 2024 0.5050 0.5100 0.4900 0.4950 0.4873 117,400
Aug 9, 2024 0.4800 0.5150 0.4750 0.5050 0.4971 303,800
Aug 8, 2024 0.4700 0.4750 0.4650 0.4750 0.4676 94,000
Aug 7, 2024 0.4650 0.4700 0.4650 0.4700 0.4627 267,400
Aug 6, 2024 0.4500 0.4700 0.4500 0.4650 0.4577 290,500
Aug 5, 2024 0.5000 0.5000 0.4350 0.4600 0.4528 1,130,800
Aug 2, 2024 0.5050 0.5100 0.4950 0.5100 0.5020 311,200
Aug 1, 2024 0.5200 0.5200 0.5100 0.5100 0.5020 242,400
Jul 31, 2024 0.5150 0.5300 0.5150 0.5200 0.5119 672,400
Jul 30, 2024 0.5100 0.5150 0.5000 0.5150 0.5070 454,300
Jul 29, 2024 0.5100 0.5150 0.5100 0.5100 0.5020 190,700
Jul 26, 2024 0.5250 0.5350 0.5100 0.5100 0.5020 1,354,600
Jul 25, 2024 0.5050 0.5300 0.5000 0.5200 0.5119 1,093,100
Jul 24, 2024 0.5000 0.5050 0.4950 0.5050 0.4971 110,200
Jul 23, 2024 0.4950 0.5000 0.4950 0.5000 0.4922 79,700
Jul 22, 2024 0.4900 0.4950 0.4850 0.4850 0.4774 163,200
Jul 19, 2024 0.5000 0.5000 0.4950 0.4950 0.4873 80,200
Jul 18, 2024 0.5050 0.5050 0.5000 0.5000 0.4922 69,000
Jul 17, 2024 0.5000 0.5050 0.5000 0.5050 0.4971 146,700
Jul 16, 2024 0.4950 0.5000 0.4950 0.5000 0.4922 127,300
Jul 15, 2024 0.4900 0.5000 0.4850 0.4900 0.4823 123,400
Jul 12, 2024 0.4900 0.4900 0.4900 0.4900 0.4823 56,000
Jul 11, 2024 0.4900 0.5000 0.4900 0.4900 0.4823 23,000
Jul 10, 2024 0.5000 0.5000 0.4900 0.4900 0.4823 93,600
Jul 9, 2024 0.5000 0.5050 0.4900 0.5000 0.4922 236,100
Jul 5, 2024 0.4950 0.5050 0.4950 0.5050 0.4971 157,900
Jul 4, 2024 0.4850 0.4950 0.4850 0.4950 0.4873 335,300
Jul 3, 2024 0.4850 0.4850 0.4850 0.4850 0.4774 258,000
Jul 2, 2024 0.4850 0.4950 0.4850 0.4850 0.4774 222,000
Jul 1, 2024 0.4850 0.4950 0.4850 0.4900 0.4823 170,900
Jun 28, 2024 0.4900 0.4900 0.4850 0.4900 0.4823 77,900
Jun 27, 2024 0.4900 0.4900 0.4900 0.4900 0.4823 65,000
Jun 26, 2024 0.4850 0.4950 0.4850 0.4950 0.4873 88,100
Jun 25, 2024 0.5100 0.5100 0.4850 0.4900 0.4823 889,900
Jun 24, 2024 0.5150 0.5200 0.5050 0.5100 0.5020 227,600
Jun 21, 2024 0.5300 0.5300 0.5150 0.5150 0.5070 451,400
Jun 20, 2024 0.5300 0.5350 0.5200 0.5300 0.5217 318,400
Jun 19, 2024 0.5500 0.5500 0.5150 0.5400 0.5316 1,053,200
Jun 18, 2024 0.5400 0.5500 0.5400 0.5450 0.5365 630,200
Jun 14, 2024 0.5350 0.5400 0.5350 0.5400 0.5316 333,000
Jun 13, 2024 0.5300 0.5450 0.5300 0.5400 0.5316 298,200
Jun 12, 2024 0.5500 0.5600 0.5350 0.5350 0.5266 924,200
Jun 11, 2024 0.5400 0.5550 0.5300 0.5500 0.5414 975,600
Jun 10, 2024 0.5400 0.5400 0.5300 0.5400 0.5316 864,000
Jun 7, 2024 0.5350 0.5400 0.5300 0.5400 0.5316 428,600
Jun 6, 2024 0.5450 0.5550 0.5350 0.5350 0.5266 1,321,800
Jun 5, 2024 0.5250 0.5500 0.5250 0.5450 0.5365 3,744,300
Jun 4, 2024 0.5150 0.5350 0.5100 0.5250 0.5168 1,171,100
May 31, 2024 0.5200 0.5350 0.5100 0.5150 0.5070 1,799,500
May 30, 2024 0.5000 0.5300 0.5000 0.5200 0.5119 5,471,600
May 29, 2024 0.5000 0.5050 0.5000 0.5000 0.4922 276,200
May 28, 2024 0.5000 0.5000 0.4950 0.5000 0.4922 59,700
May 27, 2024 0.4950 0.5000 0.4950 0.5000 0.4922 95,800
May 24, 2024 0.5000 0.5000 0.4950 0.4950 0.4873 95,600
May 23, 2024 0.5000 0.5100 0.4950 0.5050 0.4971 261,900
May 21, 2024 0.5000 0.5000 0.4950 0.5000 0.4922 56,200
May 20, 2024 0.4950 0.5000 0.4900 0.5000 0.4922 220,300
May 17, 2024 0.5000 0.5000 0.4900 0.4950 0.4873 118,400
May 16, 2024 0.4950 0.5050 0.4950 0.4950 0.4873 83,500
May 15, 2024 0.5150 0.5150 0.5000 0.5000 0.4922 142,200
May 14, 2024 0.5000 0.5100 0.5000 0.5100 0.5020 103,900
May 13, 2024 0.4950 0.5100 0.4950 0.5000 0.4922 362,600
May 10, 2024 0.4900 0.4950 0.4850 0.4950 0.4873 168,900
May 9, 2024 0.4800 0.4950 0.4800 0.4950 0.4873 175,400
May 8, 2024 0.4850 0.4900 0.4850 0.4850 0.4774 140,500
May 7, 2024 0.4750 0.4950 0.4750 0.4900 0.4823 120,100
May 6, 2024 0.4800 0.4950 0.4750 0.4750 0.4676 280,600
May 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4725 150,400
May 2, 2024 0.4850 0.4850 0.4800 0.4800 0.4725 124,600
Apr 30, 2024 0.4900 0.4900 0.4800 0.4800 0.4725 145,200
Apr 29, 2024 0.4900 0.4900 0.4800 0.4850 0.4774 139,100
Apr 26, 2024 0.4850 0.4950 0.4850 0.4950 0.4873 313,000
Apr 25, 2024 0.4850 0.4850 0.4800 0.4850 0.4774 225,500
Apr 24, 2024 0.4850 0.4850 0.4800 0.4850 0.4774 106,200
Apr 23, 2024 0.4800 0.4900 0.4800 0.4900 0.4823 65,100
Apr 22, 2024 0.4750 0.4850 0.4750 0.4750 0.4676 57,400
Apr 19, 2024 0.4800 0.4800 0.4650 0.4750 0.4676 314,700
Apr 18, 2024 0.4800 0.4850 0.4750 0.4850 0.4774 57,000
Apr 17, 2024 0.4850 0.4850 0.4750 0.4800 0.4725 60,400
Apr 16, 2024 0.4900 0.4900 0.4800 0.4800 0.4725 266,700
Apr 15, 2024 0.5000 0.5000 0.4900 0.4950 0.4873 297,400
Apr 12, 2024 0.5000 0.5050 0.5000 0.5000 0.4922 49,600
Apr 9, 2024 0.4950 0.5050 0.4950 0.4950 0.4873 110,800
Apr 8, 2024 0.5050 0.5050 0.4900 0.4950 0.4873 139,700
Apr 5, 2024 0.5150 0.5150 0.5000 0.5050 0.4971 212,400
Apr 4, 2024 0.5150 0.5250 0.5050 0.5100 0.5020 872,800
Apr 3, 2024 0.5050 0.5200 0.5050 0.5200 0.5119 772,500
Apr 2, 2024 0.4900 0.5200 0.4900 0.5050 0.4971 990,100
Apr 1, 2024 0.4900 0.4950 0.4900 0.4900 0.4823 142,000
Mar 29, 2024 0.4800 0.4900 0.4800 0.4900 0.4823 66,700
Mar 27, 2024 0.4800 0.4800 0.4800 0.4800 0.4725 31,000
Mar 26, 2024 0.4750 0.4850 0.4750 0.4800 0.4725 90,500
Mar 25, 2024 0.4750 0.4750 0.4750 0.4750 0.4676 86,100
Mar 22, 2024 0.4750 0.4750 0.4750 0.4750 0.4676 93,500
Mar 21, 2024 0.4800 0.4800 0.4700 0.4800 0.4725 225,200
Mar 20, 2024 0.4700 0.4800 0.4700 0.4800 0.4725 147,800
Mar 19, 2024 0.4850 0.4850 0.4650 0.4700 0.4627 375,300
Mar 18, 2024 0.4900 0.4900 0.4800 0.4850 0.4774 172,100
Mar 15, 2024 0.4900 0.4950 0.4800 0.4950 0.4873 278,700
Mar 14, 2024 0.4850 0.4900 0.4850 0.4900 0.4823 150,300
Mar 13, 2024 0.5100 0.5100 0.4900 0.4900 0.4823 188,100
Mar 12, 2024 0.5000 0.5050 0.5000 0.5000 0.4922 74,200
Mar 11, 2024 0.5150 0.5150 0.5000 0.5000 0.4922 878,400
Mar 8, 2024 0.4900 0.5050 0.4900 0.5050 0.4971 214,400
Mar 7, 2024 0.4850 0.4900 0.4850 0.4900 0.4823 132,000
Mar 6, 2024 0.4950 0.4950 0.4900 0.4900 0.4823 168,100
Mar 5, 2024 0.5000 0.5000 0.4950 0.4950 0.4873 127,100
Mar 4, 2024 0.5000 0.5100 0.5000 0.5100 0.5020 134,500
Mar 1, 2024 0.5000 0.5200 0.5000 0.5000 0.4922 261,500
Feb 29, 2024 0.5150 0.5150 0.4950 0.5100 0.5020 264,000
Feb 28, 2024 0.5150 0.5350 0.5150 0.5150 0.5070 1,275,200
Feb 27, 2024 0.5000 0.5150 0.5000 0.5150 0.5070 509,100
Feb 26, 2024 0.4950 0.5000 0.4950 0.5000 0.4922 146,300
Feb 23, 2024 0.4950 0.5000 0.4950 0.4950 0.4873 120,000
Feb 22, 2024 0.4850 0.4950 0.4800 0.4950 0.4873 177,800
Feb 21, 2024 0.4800 0.4950 0.4800 0.4900 0.4823 188,600
Feb 20, 2024 0.4800 0.4950 0.4800 0.4850 0.4774 323,700
Feb 19, 2024 0.5000 0.5050 0.4900 0.4900 0.4823 475,200
Feb 16, 2024 0.0075 Dividend
Feb 16, 2024 0.5100 0.5150 0.5000 0.5000 0.4922 226,400
Feb 15, 2024 0.5150 0.5150 0.5050 0.5100 0.4946 217,300
Feb 14, 2024 0.5100 0.5150 0.5100 0.5150 0.4995 189,000
Feb 13, 2024 0.5050 0.5150 0.5050 0.5100 0.4946 447,000
Feb 9, 2024 0.5100 0.5100 0.5000 0.5050 0.4898 238,300
Feb 8, 2024 0.5100 0.5100 0.5000 0.5100 0.4946 348,900
Feb 7, 2024 0.5100 0.5200 0.5100 0.5100 0.4946 1,459,800
Feb 6, 2024 0.4900 0.5150 0.4850 0.5050 0.4898 3,081,700
Feb 5, 2024 0.5000 0.5000 0.4900 0.4900 0.4753 351,500
Feb 2, 2024 0.5000 0.5000 0.4850 0.4850 0.4704 750,900
Jan 31, 2024 0.4750 0.5050 0.4750 0.5000 0.4849 2,533,300
Jan 30, 2024 0.4750 0.4800 0.4650 0.4750 0.4607 238,900
Jan 29, 2024 0.4700 0.4750 0.4700 0.4700 0.4559 231,200
Jan 26, 2024 0.4700 0.4850 0.4700 0.4700 0.4559 347,000
Jan 24, 2024 0.4750 0.4800 0.4750 0.4800 0.4656 76,000
Jan 23, 2024 0.4750 0.4750 0.4700 0.4750 0.4607 55,200
Jan 22, 2024 0.4850 0.4900 0.4750 0.4800 0.4656 3,022,800
Jan 19, 2024 0.4800 0.4900 0.4650 0.4700 0.4559 1,355,200
Jan 18, 2024 0.4750 0.5150 0.4650 0.4800 0.4656 2,656,800
Jan 17, 2024 0.4550 0.4800 0.4550 0.4800 0.4656 380,300
Jan 16, 2024 0.4600 0.4700 0.4550 0.4550 0.4413 220,700
Jan 15, 2024 0.4550 0.4550 0.4550 0.4550 0.4413 -
Jan 12, 2024 0.4550 0.4550 0.4550 0.4550 0.4413 20,000
Jan 11, 2024 0.4550 0.4550 0.4550 0.4550 0.4413 11,000
Jan 10, 2024 0.4550 0.4600 0.4500 0.4600 0.4462 81,100
Jan 9, 2024 0.4550 0.4600 0.4500 0.4550 0.4413 127,800
Jan 8, 2024 0.4500 0.4550 0.4500 0.4550 0.4413 58,100
Jan 5, 2024 0.4450 0.4550 0.4450 0.4550 0.4413 142,000
Jan 4, 2024 0.4450 0.4450 0.4450 0.4450 0.4316 78,000
Jan 3, 2024 0.4450 0.4450 0.4400 0.4450 0.4316 85,200
Jan 2, 2024 0.4450 0.4450 0.4450 0.4450 0.4316 138,000
Dec 29, 2023 0.4450 0.4450 0.4450 0.4450 0.4316 26,200
Dec 28, 2023 0.4450 0.4500 0.4450 0.4450 0.4316 57,300
Dec 27, 2023 0.4500 0.4500 0.4450 0.4450 0.4316 25,000
Dec 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4365 -
Dec 22, 2023 0.4500 0.4550 0.4500 0.4500 0.4365 44,100
Dec 21, 2023 0.4500 0.4600 0.4450 0.4500 0.4365 26,100
Dec 20, 2023 0.4500 0.4500 0.4500 0.4500 0.4365 35,600
Dec 19, 2023 0.4500 0.4500 0.4450 0.4450 0.4316 56,400
Dec 18, 2023 0.4550 0.4550 0.4500 0.4500 0.4365 78,800
Dec 15, 2023 0.4450 0.4550 0.4450 0.4550 0.4413 115,800
Dec 14, 2023 0.4450 0.4450 0.4400 0.4400 0.4268 7,600
Dec 13, 2023 0.4450 0.4450 0.4450 0.4450 0.4316 49,500
Dec 12, 2023 0.4500 0.4500 0.4300 0.4350 0.4219 30,500
Dec 11, 2023 0.4300 0.4500 0.4300 0.4500 0.4365 59,400
Dec 8, 2023 0.4300 0.4500 0.4300 0.4500 0.4365 91,100
Dec 7, 2023 0.4450 0.4450 0.4400 0.4400 0.4268 199,400
Dec 6, 2023 0.4650 0.4650 0.4650 0.4650 0.4510 -
Dec 5, 2023 0.4450 0.4650 0.4450 0.4650 0.4510 40,600
Dec 4, 2023 0.4450 0.4500 0.4450 0.4500 0.4365 7,000
Dec 1, 2023 0.4500 0.4500 0.4500 0.4500 0.4365 30,500
Nov 30, 2023 0.4650 0.4650 0.4550 0.4550 0.4413 7,200
Nov 29, 2023 0.0050 Dividend
Nov 29, 2023 0.4550 0.4550 0.4500 0.4500 0.4365 30,000
Nov 28, 2023 0.4600 0.4650 0.4550 0.4650 0.4462 6,400
Nov 27, 2023 0.4550 0.4550 0.4550 0.4550 0.4366 59,000
Nov 24, 2023 0.4600 0.4650 0.4550 0.4550 0.4366 62,000
Nov 23, 2023 0.4650 0.4650 0.4650 0.4650 0.4462 46,900
Nov 22, 2023 0.4600 0.4650 0.4550 0.4550 0.4366 50,000
Nov 21, 2023 0.4650 0.4650 0.4600 0.4600 0.4414 95,800
Nov 20, 2023 0.4750 0.4750 0.4750 0.4750 0.4557 -
Nov 17, 2023 0.4600 0.4750 0.4600 0.4750 0.4557 62,900
Nov 16, 2023 0.4600 0.4700 0.4550 0.4700 0.4510 25,200
Nov 15, 2023 0.4550 0.4600 0.4550 0.4600 0.4414 33,700
Nov 14, 2023 0.4700 0.4750 0.4600 0.4700 0.4510 82,100
Nov 10, 2023 0.4700 0.4700 0.4700 0.4700 0.4510 169,000
Nov 9, 2023 0.4700 0.4700 0.4600 0.4700 0.4510 67,400
Nov 8, 2023 0.4700 0.4900 0.4700 0.4900 0.4701 66,200
Nov 7, 2023 0.4550 0.4650 0.4450 0.4600 0.4414 127,900
Nov 6, 2023 0.4600 0.4600 0.4550 0.4550 0.4366 123,300
Nov 3, 2023 0.4500 0.4650 0.4450 0.4600 0.4414 74,600
Nov 2, 2023 0.4550 0.4550 0.4550 0.4550 0.4366 10,000
Nov 1, 2023 0.4550 0.4550 0.4550 0.4550 0.4366 300
Oct 31, 2023 0.4550 0.4650 0.4550 0.4550 0.4366 49,200
Oct 30, 2023 0.4600 0.4600 0.4600 0.4600 0.4414 1,000

Related Tickers