Advertisement

U.S. Markets open in 7 hrs 4 mins

S&P Futures
5,862.25
+0.75(+0.01%)
Dow Futures
42,572.00
-34.00(-0.08%)
Nasdaq Futures
20,522.50
+25.50(+0.12%)
Russell 2000 Futures
2,257.50
0.00(0.00%)
Crude Oil
67.33
-0.05(-0.07%)
Gold
2,763.40
+7.50(+0.27%)

CEKD Berhad (0238.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.4600

0.0000

(0.00%)

As of 12:04PM MYT. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
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 09, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	73,200
Oct 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	75,000
Oct 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	119,900
Oct 04, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Oct 03, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	70,000
Oct 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	72,000
Oct 01, 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 09, 2024	0.4700	0.4750	0.4550	0.4750	0.4750	36,500
Sep 06, 2024	0.4500	0.4750	0.4500	0.4750	0.4750	141,100
Sep 05, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	60,000
Sep 04, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	442,000
Sep 03, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	307,000
Sep 02, 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	0.4750	0.4750	0.4500	0.4650	0.4650	440,000
Aug 28, 2024	0.4850	0.4850	0.4750	0.4800	0.4800	50,700
Aug 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	102,500
Aug 26, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	60,100
Aug 23, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	17,000
Aug 22, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	32,100
Aug 21, 2024	0.4750	0.4850	0.4750	0.4800	0.4800	40,800
Aug 20, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	20,500
Aug 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Aug 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 15, 2024	0.4900	0.4950	0.4750	0.4900	0.4900	135,200
Aug 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 13, 2024	0.4950	0.5050	0.4800	0.5050	0.5050	92,400
Aug 12, 2024	0.5050	0.5100	0.4900	0.4950	0.4950	117,400
Aug 09, 2024	0.4800	0.5150	0.4750	0.5050	0.5050	303,800
Aug 08, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	94,000
Aug 07, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	267,400
Aug 06, 2024	0.4500	0.4700	0.4500	0.4650	0.4650	290,500
Aug 05, 2024	0.5000	0.5000	0.4350	0.4600	0.4600	1,130,800
Aug 02, 2024	0.5050	0.5100	0.4950	0.5100	0.5100	311,200
Aug 01, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	242,400
Jul 31, 2024	0.5150	0.5300	0.5150	0.5200	0.5200	672,400
Jul 30, 2024	0.5100	0.5150	0.5000	0.5150	0.5150	454,300
Jul 29, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	190,700
Jul 26, 2024	0.5250	0.5350	0.5100	0.5100	0.5100	1,354,600
Jul 25, 2024	0.5050	0.5300	0.5000	0.5200	0.5200	1,093,100
Jul 24, 2024	0.5000	0.5050	0.4950	0.5050	0.5050	110,200
Jul 23, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	79,700
Jul 22, 2024	0.4900	0.4950	0.4850	0.4850	0.4850	163,200
Jul 19, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	80,200
Jul 18, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	69,000
Jul 17, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	146,700
Jul 16, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	127,300
Jul 15, 2024	0.4900	0.5000	0.4850	0.4900	0.4900	123,400
Jul 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	56,000
Jul 11, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	23,000
Jul 10, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	93,600
Jul 09, 2024	0.5000	0.5050	0.4900	0.5000	0.5000	236,100
Jul 05, 2024	0.4950	0.5050	0.4950	0.5050	0.5050	157,900
Jul 04, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	335,300
Jul 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	258,000
Jul 02, 2024	0.4850	0.4950	0.4850	0.4850	0.4850	222,000
Jul 01, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	170,900
Jun 28, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	77,900
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	65,000
Jun 26, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	88,100
Jun 25, 2024	0.5100	0.5100	0.4850	0.4900	0.4900	889,900
Jun 24, 2024	0.5150	0.5200	0.5050	0.5100	0.5100	227,600
Jun 21, 2024	0.5300	0.5300	0.5150	0.5150	0.5150	451,400
Jun 20, 2024	0.5300	0.5350	0.5200	0.5300	0.5300	318,400
Jun 19, 2024	0.5500	0.5500	0.5150	0.5400	0.5400	1,053,200
Jun 18, 2024	0.5400	0.5500	0.5400	0.5450	0.5450	630,200
Jun 14, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	333,000
Jun 13, 2024	0.5300	0.5450	0.5300	0.5400	0.5400	298,200
Jun 12, 2024	0.5500	0.5600	0.5350	0.5350	0.5350	924,200
Jun 11, 2024	0.5400	0.5550	0.5300	0.5500	0.5500	975,600
Jun 10, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	864,000
Jun 07, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	428,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,862.25+0.75(+0.01%)

Dow Futures42,572.00-34.00(-0.08%)

Nasdaq Futures20,522.50+25.50(+0.12%)

Russell 2000 Futures2,257.500.00(0.00%)

Crude Oil67.33-0.05(-0.07%)

Gold2,763.40+7.50(+0.27%)

CEKD Berhad (0238.KL)

S&P Futures
5,862.25
+0.75(+0.01%)

Dow Futures
42,572.00
-34.00(-0.08%)

Nasdaq Futures
20,522.50
+25.50(+0.12%)

Russell 2000 Futures
2,257.50
0.00(0.00%)

Crude Oil
67.33
-0.05(-0.07%)

Gold
2,763.40
+7.50(+0.27%)