Cengild Medical Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.300	0.305	0.300	0.300	0.281	1,268,400
2024-07-25	0.305	0.305	0.300	0.305	0.285	1,084,000
2024-07-24	0.305	0.305	0.305	0.305	0.285	918,300
2024-07-23	0.305	0.310	0.305	0.310	0.290	301,000
2024-07-22	0.305	0.305	0.305	0.305	0.285	875,800
2024-07-19	0.310	0.310	0.305	0.310	0.290	476,800
2024-07-18	0.310	0.310	0.305	0.310	0.290	64,600
2024-07-16	0.310	0.315	0.300	0.300	0.281	3,584,800
2024-07-15	0.315	0.320	0.310	0.315	0.295	899,800
2024-07-12	0.315	0.315	0.315	0.315	0.295	421,000
2024-07-11	0.315	0.320	0.315	0.320	0.299	390,100
2024-07-10	0.320	0.320	0.310	0.315	0.295	1,209,100
2024-07-09	0.320	0.320	0.315	0.320	0.299	396,300
2024-07-05	0.320	0.320	0.315	0.320	0.299	738,400
2024-07-04	0.325	0.325	0.320	0.320	0.299	1,122,200
2024-07-03	0.320	0.325	0.320	0.325	0.304	1,760,900
2024-07-02	0.315	0.320	0.315	0.320	0.299	2,369,100
2024-07-01	0.310	0.320	0.310	0.320	0.299	665,700
2024-06-28	0.315	0.315	0.310	0.315	0.295	385,700
2024-06-27	0.315	0.320	0.310	0.310	0.290	517,700
2024-06-26	0.315	0.320	0.315	0.315	0.295	919,000
2024-06-25	0.315	0.315	0.310	0.315	0.295	1,263,600
2024-06-24	0.315	0.315	0.310	0.315	0.295	939,900
2024-06-21	0.325	0.325	0.310	0.315	0.295	2,013,100
2024-06-20	0.320	0.325	0.315	0.320	0.299	1,936,500
2024-06-19	0.320	0.320	0.315	0.320	0.299	945,200
2024-06-18	0.335	0.335	0.315	0.320	0.299	3,489,500
2024-06-14	0.335	0.340	0.330	0.330	0.309	5,254,500
2024-06-13	0.320	0.330	0.315	0.325	0.304	5,303,500
2024-06-12	0.315	0.320	0.310	0.315	0.295	3,010,200
2024-06-11	0.315	0.320	0.310	0.320	0.299	1,560,100
2024-06-10	0.320	0.320	0.310	0.315	0.295	1,378,800
2024-06-07	0.315	0.325	0.310	0.320	0.299	1,407,000
2024-06-06	0.310	0.315	0.310	0.310	0.290	2,131,600
2024-06-05	0.315	0.320	0.305	0.310	0.290	893,200
2024-06-04	0.310	0.315	0.305	0.315	0.295	1,544,500
2024-05-31	0.305	0.310	0.300	0.310	0.290	1,257,900
2024-05-30	0.305	0.305	0.300	0.300	0.281	747,100
2024-05-29	0.310	0.310	0.300	0.305	0.285	1,692,200
2024-05-28	0.315	0.315	0.305	0.310	0.290	2,577,400
2024-05-27	0.320	0.320	0.315	0.315	0.295	1,464,500
2024-05-24	0.320	0.320	0.315	0.320	0.299	446,200
2024-05-23	0.310	0.325	0.310	0.320	0.299	4,623,200
2024-05-21	0.310	0.315	0.305	0.310	0.290	2,262,600
2024-05-20	0.310	0.315	0.305	0.310	0.290	1,431,000
2024-05-17	0.305	0.310	0.300	0.305	0.285	982,500
2024-05-16	0.305	0.310	0.300	0.300	0.281	1,577,200
2024-05-15	0.300	0.310	0.300	0.305	0.285	3,155,600
2024-05-14	0.295	0.300	0.295	0.300	0.281	875,400
2024-05-13	0.295	0.300	0.290	0.300	0.281	3,154,300
2024-05-10	0.300	0.300	0.295	0.300	0.281	694,400
2024-05-09	0.300	0.300	0.295	0.300	0.281	541,300
2024-05-08	0.295	0.300	0.290	0.300	0.281	2,105,600
2024-05-07	0.305	0.305	0.295	0.300	0.281	2,147,200
2024-05-06	0.300	0.305	0.295	0.300	0.281	2,495,300
2024-05-03	0.305	0.305	0.295	0.305	0.285	793,400
2024-05-02	0.295	0.305	0.295	0.305	0.285	1,161,800
2024-04-30	0.305	0.305	0.295	0.300	0.281	3,368,800
2024-04-29	0.310	0.315	0.305	0.310	0.290	887,200
2024-04-26	0.305	0.310	0.305	0.310	0.290	217,000

← NewerPage 10 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0003 MYR
2026-02-25	0.0033 MYR
2025-09-18	0.0037 MYR
2025-02-12	0.0060 MYR
2024-09-10	0.0037 MYR
2024-03-12	0.0037 MYR
2023-09-07	0.0037 MYR
2023-03-13	0.0037 MYR
2022-09-09	0.0037 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.