Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.305	0.315	0.300	0.305	0.285	752,800
2024-04-24	0.300	0.305	0.295	0.305	0.285	2,628,500
2024-04-23	0.300	0.305	0.290	0.300	0.281	2,303,000
2024-04-22	0.305	0.310	0.295	0.300	0.281	2,237,900
2024-04-19	0.310	0.310	0.300	0.305	0.285	1,088,500
2024-04-18	0.310	0.315	0.310	0.315	0.295	894,200
2024-04-17	0.310	0.320	0.305	0.315	0.295	606,900
2024-04-16	0.320	0.320	0.300	0.310	0.290	2,352,100
2024-04-15	0.330	0.330	0.320	0.330	0.309	941,700
2024-04-12	0.330	0.335	0.325	0.335	0.313	1,613,800
2024-04-09	0.330	0.330	0.325	0.330	0.309	1,124,600
2024-04-08	0.340	0.340	0.335	0.335	0.313	943,700
2024-04-05	0.325	0.345	0.325	0.340	0.318	6,903,300
2024-04-04	0.325	0.330	0.320	0.325	0.304	1,730,200
2024-04-03	0.320	0.330	0.320	0.325	0.304	2,604,700
2024-04-02	0.310	0.330	0.310	0.325	0.304	6,654,100
2024-04-01	0.305	0.310	0.305	0.310	0.290	1,136,000
2024-03-29	0.300	0.305	0.300	0.305	0.285	1,169,100
2024-03-27	0.305	0.310	0.300	0.300	0.281	802,400
2024-03-26	0.310	0.320	0.305	0.310	0.290	1,493,500
2024-03-25	0.305	0.310	0.300	0.310	0.290	1,026,500
2024-03-22	0.310	0.310	0.305	0.305	0.285	1,308,300
2024-03-21	0.290	0.320	0.290	0.305	0.285	11,530,200
2024-03-20	0.285	0.290	0.285	0.285	0.267	544,800
2024-03-19	0.285	0.285	0.285	0.285	0.267	147,900
2024-03-18	0.285	0.290	0.280	0.285	0.267	548,300
2024-03-15	0.285	0.290	0.280	0.290	0.271	426,800
2024-03-14	0.285	0.290	0.280	0.290	0.271	881,200
2024-03-13	0.285	0.290	0.285	0.285	0.267	585,300
2024-03-12	0.285	0.290	0.285	0.285	0.267	1,190,400
2024-03-11	0.290	0.290	0.285	0.290	0.268	772,600
2024-03-08	0.285	0.290	0.285	0.290	0.268	442,600
2024-03-07	0.290	0.290	0.285	0.290	0.268	271,100
2024-03-06	0.285	0.290	0.285	0.290	0.268	917,600
2024-03-05	0.285	0.290	0.280	0.290	0.268	807,900
2024-03-04	0.285	0.285	0.285	0.285	0.263	412,600
2024-03-01	0.285	0.290	0.285	0.285	0.263	1,787,900
2024-02-29	0.285	0.290	0.285	0.290	0.268	715,900
2024-02-28	0.290	0.290	0.285	0.290	0.268	1,245,000
2024-02-27	0.300	0.300	0.290	0.290	0.268	983,000
2024-02-26	0.295	0.300	0.295	0.300	0.277	779,600
2024-02-23	0.300	0.305	0.295	0.300	0.277	703,000
2024-02-22	0.295	0.305	0.295	0.300	0.277	822,900
2024-02-21	0.305	0.305	0.295	0.295	0.273	1,848,000
2024-02-20	0.310	0.310	0.305	0.305	0.282	1,078,200
2024-02-19	0.310	0.315	0.300	0.310	0.286	1,050,600
2024-02-16	0.300	0.315	0.300	0.310	0.286	4,873,800
2024-02-15	0.295	0.300	0.290	0.300	0.277	771,600
2024-02-14	0.295	0.300	0.290	0.295	0.273	371,100
2024-02-13	0.295	0.300	0.290	0.300	0.277	370,100
2024-02-09	0.290	0.295	0.290	0.295	0.273	85,500
2024-02-08	0.290	0.295	0.285	0.290	0.268	272,900
2024-02-07	0.290	0.290	0.285	0.285	0.263	310,400
2024-02-06	0.285	0.290	0.280	0.290	0.268	474,800
2024-02-05	0.290	0.290	0.280	0.285	0.263	1,478,600
2024-02-02	0.290	0.295	0.285	0.285	0.263	1,848,100
2024-01-31	0.290	0.295	0.290	0.295	0.273	469,100
2024-01-30	0.295	0.300	0.290	0.290	0.268	602,200
2024-01-29	0.300	0.300	0.290	0.295	0.273	1,974,000
2024-01-26	0.295	0.300	0.290	0.300	0.277	1,386,100

← NewerPage 11 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.