Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

CEKD Berhad (0238.KL)

Compare

0.3950

-0.0050

(-1.25%)

At close: February 28 at 3:02:42 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.4100	0.4100	0.3900	0.3950	0.3950	23,200
Feb 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	40,000
Feb 26, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	9,000
Feb 25, 2025	0.4250	0.4250	0.4200	0.4200	0.4200	7,000
Feb 24, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	200
Feb 21, 2025	0.4100	0.4350	0.4100	0.4350	0.4350	106,100
Feb 20, 2025	0.4150	0.4350	0.4150	0.4350	0.4350	45,000
Feb 19, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	181,800
Feb 18, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	25,000
Feb 17, 2025	0.4300	0.4350	0.4300	0.4350	0.4350	9,600
Feb 14, 2025	0.4350	0.4350	0.4300	0.4350	0.4350	9,400
Feb 13, 2025	0.4300	0.4350	0.4300	0.4350	0.4350	16,500
Feb 12, 2025	0.4250	0.4300	0.4250	0.4300	0.4300	8,500
Feb 10, 2025	0.4250	0.4300	0.4250	0.4300	0.4300	160,800
Feb 7, 2025	0.4250	0.4400	0.4250	0.4400	0.4400	6,200
Feb 6, 2025	0.4250	0.4400	0.4250	0.4400	0.4400	63,900
Feb 5, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 4, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 3, 2025	0.4300	0.4300	0.4250	0.4250	0.4250	8,600
Jan 31, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	9,000
Jan 28, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	5,000
Jan 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	24,900
Jan 24, 2025	0.4350	0.4350	0.4300	0.4300	0.4300	108,400
Jan 23, 2025	0.4450	0.4450	0.4300	0.4400	0.4400	125,600
Jan 22, 2025	0.4250	0.4450	0.4250	0.4450	0.4450	29,600
Jan 21, 2025	0.4250	0.4450	0.4250	0.4350	0.4350	115,700
Jan 20, 2025	0.4350	0.4350	0.4250	0.4250	0.4250	5,000
Jan 17, 2025	0.4350	0.4400	0.4300	0.4400	0.4400	167,000
Jan 16, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 15, 2025	0.4500	0.4500	0.4300	0.4400	0.4400	209,100
Jan 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	115,900
Jan 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	12,800
Jan 10, 2025	0.4550	0.4600	0.4400	0.4600	0.4600	223,600
Jan 9, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 8, 2025	0.4550	0.4550	0.4500	0.4550	0.4550	18,700
Jan 7, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	10,600
Jan 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Jan 3, 2025	0.4550	0.4600	0.4500	0.4600	0.4600	100,400
Jan 2, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	10,800
Dec 31, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	53,300
Dec 30, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	28,000
Dec 27, 2024	0.4500	0.4650	0.4500	0.4500	0.4500	69,500
Dec 26, 2024	0.4500	0.4750	0.4500	0.4750	0.4750	200
Dec 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	39,200
Dec 19, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	32,000
Dec 18, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	117,300
Dec 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	46,500
Dec 16, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	16,000
Dec 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Dec 12, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	119,900
Dec 11, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	63,700
Dec 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	57,000
Dec 9, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	44,200
Dec 6, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	20,000
Dec 5, 2024	0.0075 Dividend
Dec 5, 2024	0.4650	0.4650	0.4450	0.4550	0.4550	102,100
Dec 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	32,000
Dec 3, 2024	0.4750	0.4750	0.4750	0.4750	0.4674	10,000
Dec 2, 2024	0.4700	0.4750	0.4650	0.4750	0.4674	19,500
Nov 29, 2024	0.4650	0.4750	0.4600	0.4750	0.4674	16,700
Nov 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4674	-
Nov 27, 2024	0.4650	0.4750	0.4600	0.4750	0.4674	24,900
Nov 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	50,200
Nov 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	44,200
Nov 22, 2024	0.4700	0.4700	0.4650	0.4650	0.4576	37,000
Nov 21, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	18,200
Nov 20, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	69,200
Nov 19, 2024	0.4750	0.4750	0.4750	0.4750	0.4674	200
Nov 18, 2024	0.4650	0.4750	0.4650	0.4650	0.4576	18,900
Nov 15, 2024	0.4700	0.4750	0.4700	0.4750	0.4674	13,400
Nov 14, 2024	0.4750	0.4750	0.4750	0.4750	0.4674	16,900
Nov 13, 2024	0.4700	0.4800	0.4650	0.4800	0.4723	108,700
Nov 12, 2024	0.4750	0.4800	0.4650	0.4700	0.4625	224,600
Nov 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	19,000
Nov 8, 2024	0.4650	0.4750	0.4650	0.4700	0.4625	50,400
Nov 7, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	25,000
Nov 6, 2024	0.4600	0.4750	0.4600	0.4700	0.4625	48,900
Nov 5, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	100
Nov 4, 2024	0.4600	0.4750	0.4600	0.4650	0.4576	68,600
Nov 1, 2024	0.4600	0.4700	0.4600	0.4600	0.4527	83,900
Oct 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	-
Oct 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	15,000
Oct 28, 2024	0.4650	0.4750	0.4600	0.4600	0.4527	47,800
Oct 25, 2024	0.4700	0.4800	0.4650	0.4650	0.4576	106,300
Oct 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4674	12,200
Oct 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4723	29,700
Oct 22, 2024	0.4700	0.4900	0.4700	0.4800	0.4723	398,500
Oct 21, 2024	0.4650	0.4700	0.4650	0.4650	0.4576	47,600
Oct 18, 2024	0.4650	0.4800	0.4600	0.4650	0.4576	62,400
Oct 17, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	-
Oct 16, 2024	0.4800	0.4800	0.4650	0.4650	0.4576	20,000
Oct 15, 2024	0.4650	0.4650	0.4600	0.4600	0.4527	15,000
Oct 14, 2024	0.4700	0.4700	0.4650	0.4650	0.4576	50,400
Oct 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	11,500
Oct 10, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	28,400
Oct 9, 2024	0.4550	0.4600	0.4550	0.4600	0.4527	73,200
Oct 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	75,000
Oct 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	119,900
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	3,000
Oct 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	70,000
Oct 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4527	72,000
Oct 1, 2024	0.4550	0.4600	0.4550	0.4600	0.4527	24,800
Sep 30, 2024	0.4550	0.4650	0.4550	0.4650	0.4576	29,500
Sep 27, 2024	0.4550	0.4650	0.4550	0.4650	0.4576	11,000
Sep 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	-
Sep 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	-
Sep 24, 2024	0.4600	0.4700	0.4600	0.4700	0.4625	65,300
Sep 23, 2024	0.4550	0.4550	0.4550	0.4550	0.4477	10,000
Sep 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4477	100
Sep 19, 2024	0.4500	0.4700	0.4500	0.4700	0.4625	11,000
Sep 18, 2024	0.4600	0.4600	0.4500	0.4550	0.4477	20,000
Sep 17, 2024	0.4600	0.4650	0.4600	0.4600	0.4527	34,900
Sep 13, 2024	0.4500	0.4600	0.4500	0.4600	0.4527	85,500
Sep 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	-
Sep 11, 2024	0.4550	0.4700	0.4500	0.4700	0.4625	89,200
Sep 10, 2024	0.4700	0.4700	0.4600	0.4600	0.4527	26,000
Sep 9, 2024	0.4700	0.4750	0.4550	0.4750	0.4674	36,500
Sep 6, 2024	0.4500	0.4750	0.4500	0.4750	0.4674	141,100
Sep 5, 2024	0.4500	0.4550	0.4500	0.4500	0.4428	60,000
Sep 4, 2024	0.4550	0.4550	0.4500	0.4550	0.4477	442,000
Sep 3, 2024	0.4700	0.4700	0.4550	0.4600	0.4527	307,000
Sep 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4625	9,000
Aug 30, 2024	0.4600	0.4700	0.4550	0.4700	0.4625	216,000
Aug 29, 2024	0.0075 Dividend
Aug 29, 2024	0.4750	0.4750	0.4500	0.4650	0.4576	440,000
Aug 28, 2024	0.4850	0.4850	0.4750	0.4800	0.4650	50,700
Aug 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4650	102,500
Aug 26, 2024	0.4800	0.4850	0.4750	0.4800	0.4650	60,100
Aug 23, 2024	0.4850	0.4850	0.4800	0.4800	0.4650	17,000
Aug 22, 2024	0.4850	0.4850	0.4800	0.4800	0.4650	32,100
Aug 21, 2024	0.4750	0.4850	0.4750	0.4800	0.4650	40,800
Aug 20, 2024	0.4800	0.4900	0.4800	0.4900	0.4746	20,500
Aug 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4746	5,000
Aug 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4746	-
Aug 15, 2024	0.4900	0.4950	0.4750	0.4900	0.4746	135,200
Aug 14, 2024	0.5050	0.5050	0.5050	0.5050	0.4892	-
Aug 13, 2024	0.4950	0.5050	0.4800	0.5050	0.4892	92,400
Aug 12, 2024	0.5050	0.5100	0.4900	0.4950	0.4795	117,400
Aug 9, 2024	0.4800	0.5150	0.4750	0.5050	0.4892	303,800
Aug 8, 2024	0.4700	0.4750	0.4650	0.4750	0.4601	94,000
Aug 7, 2024	0.4650	0.4700	0.4650	0.4700	0.4553	267,400
Aug 6, 2024	0.4500	0.4700	0.4500	0.4650	0.4504	290,500
Aug 5, 2024	0.5000	0.5000	0.4350	0.4600	0.4456	1,130,800
Aug 2, 2024	0.5050	0.5100	0.4950	0.5100	0.4940	311,200
Aug 1, 2024	0.5200	0.5200	0.5100	0.5100	0.4940	242,400
Jul 31, 2024	0.5150	0.5300	0.5150	0.5200	0.5037	672,400
Jul 30, 2024	0.5100	0.5150	0.5000	0.5150	0.4989	454,300
Jul 29, 2024	0.5100	0.5150	0.5100	0.5100	0.4940	190,700
Jul 26, 2024	0.5250	0.5350	0.5100	0.5100	0.4940	1,354,600
Jul 25, 2024	0.5050	0.5300	0.5000	0.5200	0.5037	1,093,100
Jul 24, 2024	0.5000	0.5050	0.4950	0.5050	0.4892	110,200
Jul 23, 2024	0.4950	0.5000	0.4950	0.5000	0.4843	79,700
Jul 22, 2024	0.4900	0.4950	0.4850	0.4850	0.4698	163,200
Jul 19, 2024	0.5000	0.5000	0.4950	0.4950	0.4795	80,200
Jul 18, 2024	0.5050	0.5050	0.5000	0.5000	0.4843	69,000
Jul 17, 2024	0.5000	0.5050	0.5000	0.5050	0.4892	146,700
Jul 16, 2024	0.4950	0.5000	0.4950	0.5000	0.4843	127,300
Jul 15, 2024	0.4900	0.5000	0.4850	0.4900	0.4746	123,400
Jul 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4746	56,000
Jul 11, 2024	0.4900	0.5000	0.4900	0.4900	0.4746	23,000
Jul 10, 2024	0.5000	0.5000	0.4900	0.4900	0.4746	93,600
Jul 9, 2024	0.5000	0.5050	0.4900	0.5000	0.4843	236,100
Jul 5, 2024	0.4950	0.5050	0.4950	0.5050	0.4892	157,900
Jul 4, 2024	0.4850	0.4950	0.4850	0.4950	0.4795	335,300
Jul 3, 2024	0.4850	0.4850	0.4850	0.4850	0.4698	258,000
Jul 2, 2024	0.4850	0.4950	0.4850	0.4850	0.4698	222,000
Jul 1, 2024	0.4850	0.4950	0.4850	0.4900	0.4746	170,900
Jun 28, 2024	0.4900	0.4900	0.4850	0.4900	0.4746	77,900
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4746	65,000
Jun 26, 2024	0.4850	0.4950	0.4850	0.4950	0.4795	88,100
Jun 25, 2024	0.5100	0.5100	0.4850	0.4900	0.4746	889,900
Jun 24, 2024	0.5150	0.5200	0.5050	0.5100	0.4940	227,600
Jun 21, 2024	0.5300	0.5300	0.5150	0.5150	0.4989	451,400
Jun 20, 2024	0.5300	0.5350	0.5200	0.5300	0.5134	318,400
Jun 19, 2024	0.5500	0.5500	0.5150	0.5400	0.5231	1,053,200
Jun 18, 2024	0.5400	0.5500	0.5400	0.5450	0.5279	630,200
Jun 14, 2024	0.5350	0.5400	0.5350	0.5400	0.5231	333,000
Jun 13, 2024	0.5300	0.5450	0.5300	0.5400	0.5231	298,200
Jun 12, 2024	0.5500	0.5600	0.5350	0.5350	0.5182	924,200
Jun 11, 2024	0.5400	0.5550	0.5300	0.5500	0.5328	975,600
Jun 10, 2024	0.5400	0.5400	0.5300	0.5400	0.5231	864,000
Jun 7, 2024	0.5350	0.5400	0.5300	0.5400	0.5231	428,600
Jun 6, 2024	0.5450	0.5550	0.5350	0.5350	0.5182	1,321,800
Jun 5, 2024	0.5250	0.5500	0.5250	0.5450	0.5279	3,744,300
Jun 4, 2024	0.5150	0.5350	0.5100	0.5250	0.5086	1,171,100
May 31, 2024	0.5200	0.5350	0.5100	0.5150	0.4989	1,799,500
May 30, 2024	0.5000	0.5300	0.5000	0.5200	0.5037	5,471,600
May 29, 2024	0.5000	0.5050	0.5000	0.5000	0.4843	276,200
May 28, 2024	0.5000	0.5000	0.4950	0.5000	0.4843	59,700
May 27, 2024	0.4950	0.5000	0.4950	0.5000	0.4843	95,800
May 24, 2024	0.5000	0.5000	0.4950	0.4950	0.4795	95,600
May 23, 2024	0.5000	0.5100	0.4950	0.5050	0.4892	261,900
May 21, 2024	0.5000	0.5000	0.4950	0.5000	0.4843	56,200
May 20, 2024	0.4950	0.5000	0.4900	0.5000	0.4843	220,300
May 17, 2024	0.5000	0.5000	0.4900	0.4950	0.4795	118,400
May 16, 2024	0.4950	0.5050	0.4950	0.4950	0.4795	83,500
May 15, 2024	0.5150	0.5150	0.5000	0.5000	0.4843	142,200
May 14, 2024	0.5000	0.5100	0.5000	0.5100	0.4940	103,900
May 13, 2024	0.4950	0.5100	0.4950	0.5000	0.4843	362,600
May 10, 2024	0.4900	0.4950	0.4850	0.4950	0.4795	168,900
May 9, 2024	0.4800	0.4950	0.4800	0.4950	0.4795	175,400
May 8, 2024	0.4850	0.4900	0.4850	0.4850	0.4698	140,500
May 7, 2024	0.4750	0.4950	0.4750	0.4900	0.4746	120,100
May 6, 2024	0.4800	0.4950	0.4750	0.4750	0.4601	280,600
May 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4650	150,400
May 2, 2024	0.4850	0.4850	0.4800	0.4800	0.4650	124,600
Apr 30, 2024	0.4900	0.4900	0.4800	0.4800	0.4650	145,200
Apr 29, 2024	0.4900	0.4900	0.4800	0.4850	0.4698	139,100
Apr 26, 2024	0.4850	0.4950	0.4850	0.4950	0.4795	313,000
Apr 25, 2024	0.4850	0.4850	0.4800	0.4850	0.4698	225,500
Apr 24, 2024	0.4850	0.4850	0.4800	0.4850	0.4698	106,200
Apr 23, 2024	0.4800	0.4900	0.4800	0.4900	0.4746	65,100
Apr 22, 2024	0.4750	0.4850	0.4750	0.4750	0.4601	57,400
Apr 19, 2024	0.4800	0.4800	0.4650	0.4750	0.4601	314,700
Apr 18, 2024	0.4800	0.4850	0.4750	0.4850	0.4698	57,000
Apr 17, 2024	0.4850	0.4850	0.4750	0.4800	0.4650	60,400
Apr 16, 2024	0.4900	0.4900	0.4800	0.4800	0.4650	266,700
Apr 15, 2024	0.5000	0.5000	0.4900	0.4950	0.4795	297,400
Apr 12, 2024	0.5000	0.5050	0.5000	0.5000	0.4843	49,600
Apr 9, 2024	0.4950	0.5050	0.4950	0.4950	0.4795	110,800
Apr 8, 2024	0.5050	0.5050	0.4900	0.4950	0.4795	139,700
Apr 5, 2024	0.5150	0.5150	0.5000	0.5050	0.4892	212,400
Apr 4, 2024	0.5150	0.5250	0.5050	0.5100	0.4940	872,800
Apr 3, 2024	0.5050	0.5200	0.5050	0.5200	0.5037	772,500
Apr 2, 2024	0.4900	0.5200	0.4900	0.5050	0.4892	990,100
Apr 1, 2024	0.4900	0.4950	0.4900	0.4900	0.4746	142,000
Mar 29, 2024	0.4800	0.4900	0.4800	0.4900	0.4746	66,700
Mar 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4650	31,000
Mar 26, 2024	0.4750	0.4850	0.4750	0.4800	0.4650	90,500
Mar 25, 2024	0.4750	0.4750	0.4750	0.4750	0.4601	86,100
Mar 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4601	93,500
Mar 21, 2024	0.4800	0.4800	0.4700	0.4800	0.4650	225,200
Mar 20, 2024	0.4700	0.4800	0.4700	0.4800	0.4650	147,800
Mar 19, 2024	0.4850	0.4850	0.4650	0.4700	0.4553	375,300
Mar 18, 2024	0.4900	0.4900	0.4800	0.4850	0.4698	172,100
Mar 15, 2024	0.4900	0.4950	0.4800	0.4950	0.4795	278,700
Mar 14, 2024	0.4850	0.4900	0.4850	0.4900	0.4746	150,300
Mar 13, 2024	0.5100	0.5100	0.4900	0.4900	0.4746	188,100
Mar 12, 2024	0.5000	0.5050	0.5000	0.5000	0.4843	74,200
Mar 11, 2024	0.5150	0.5150	0.5000	0.5000	0.4843	878,400
Mar 8, 2024	0.4900	0.5050	0.4900	0.5050	0.4892	214,400
Mar 7, 2024	0.4850	0.4900	0.4850	0.4900	0.4746	132,000
Mar 6, 2024	0.4950	0.4950	0.4900	0.4900	0.4746	168,100
Mar 5, 2024	0.5000	0.5000	0.4950	0.4950	0.4795	127,100
Mar 4, 2024	0.5000	0.5100	0.5000	0.5100	0.4940	134,500
Mar 1, 2024	0.5000	0.5200	0.5000	0.5000	0.4843	261,500
Feb 29, 2024	0.5150	0.5150	0.4950	0.5100	0.4940	264,000
Feb 28, 2024	0.5150	0.5350	0.5150	0.5150	0.4989	1,275,200

8443.KL Hil Industries Berhad

0.8200

-1.20%

5163.KL Seremban Engineering Berhad

0.5650

0.00%

0232.KL Volcano Berhad

0.7000

-6.04%

7033.KL Kumpulan H & L High-Tech Berhad

0.7500

-1.32%

7115.KL SKB Shutters Corporation Berhad

0.8550

+3.64%

7091.KL Unimech Group Berhad

1.4000

-4.11%

7199.KL Kein Hing International Berhad

1.4200

0.00%

0207.KL Mestron Holdings Berhad

0.2750

-1.79%

7172.KL PMB Technology Berhad

1.5600

+1.30%

0240.KL Coraza Integrated Technology Berhad

0.5400

+0.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CEKD Berhad (0238.KL)

Related Tickers