Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.295	0.300	0.295	0.295	0.273	859,400
2024-01-23	0.300	0.300	0.290	0.300	0.277	1,086,600
2024-01-22	0.300	0.305	0.290	0.300	0.277	1,551,900
2024-01-19	0.290	0.305	0.290	0.300	0.277	1,073,700
2024-01-18	0.305	0.305	0.285	0.295	0.273	7,345,600
2024-01-17	0.315	0.315	0.305	0.310	0.286	2,438,000
2024-01-16	0.315	0.320	0.305	0.315	0.291	2,758,800
2024-01-15	0.320	0.320	0.315	0.320	0.296	2,448,700
2024-01-12	0.320	0.325	0.315	0.320	0.296	557,200
2024-01-11	0.320	0.320	0.315	0.320	0.296	1,142,900
2024-01-10	0.320	0.325	0.315	0.315	0.291	635,900
2024-01-09	0.320	0.325	0.320	0.325	0.300	967,000
2024-01-08	0.320	0.330	0.320	0.320	0.296	2,323,500
2024-01-05	0.320	0.325	0.315	0.325	0.300	1,616,500
2024-01-04	0.315	0.325	0.315	0.325	0.300	1,525,600
2024-01-03	0.320	0.325	0.315	0.315	0.291	4,861,700
2024-01-02	0.335	0.335	0.320	0.320	0.296	3,811,400
2023-12-29	0.335	0.340	0.330	0.335	0.309	1,001,800
2023-12-28	0.340	0.340	0.330	0.340	0.314	985,100
2023-12-27	0.340	0.340	0.335	0.340	0.314	735,800
2023-12-26	0.340	0.345	0.335	0.340	0.314	904,100
2023-12-22	0.335	0.340	0.335	0.340	0.314	556,100
2023-12-21	0.335	0.340	0.330	0.335	0.309	815,200
2023-12-20	0.335	0.340	0.330	0.335	0.309	762,700
2023-12-19	0.340	0.340	0.330	0.335	0.309	770,800
2023-12-18	0.330	0.340	0.330	0.335	0.309	1,223,500
2023-12-15	0.330	0.335	0.325	0.335	0.309	515,700
2023-12-14	0.335	0.340	0.330	0.330	0.305	805,000
2023-12-13	0.340	0.345	0.325	0.335	0.309	2,485,700
2023-12-12	0.345	0.350	0.335	0.340	0.314	2,305,400
2023-12-11	0.335	0.345	0.335	0.345	0.319	1,358,900
2023-12-08	0.340	0.340	0.330	0.330	0.305	838,400
2023-12-07	0.330	0.345	0.330	0.335	0.309	2,301,900
2023-12-06	0.330	0.335	0.325	0.335	0.309	1,238,100
2023-12-05	0.340	0.340	0.325	0.330	0.305	5,178,800
2023-12-04	0.330	0.350	0.330	0.335	0.309	9,427,100
2023-12-01	0.325	0.325	0.320	0.325	0.300	348,900
2023-11-30	0.320	0.325	0.310	0.325	0.300	2,807,600
2023-11-29	0.315	0.320	0.310	0.320	0.296	1,052,900
2023-11-28	0.330	0.330	0.310	0.310	0.286	4,904,100
2023-11-27	0.325	0.340	0.325	0.330	0.305	2,092,000
2023-11-24	0.325	0.330	0.320	0.325	0.300	390,500
2023-11-23	0.325	0.330	0.320	0.325	0.300	901,300
2023-11-22	0.325	0.330	0.320	0.320	0.296	720,300
2023-11-21	0.330	0.330	0.320	0.325	0.300	1,233,100
2023-11-20	0.325	0.330	0.325	0.325	0.300	522,500
2023-11-17	0.325	0.330	0.325	0.325	0.300	1,296,700
2023-11-16	0.325	0.335	0.325	0.325	0.300	1,297,500
2023-11-15	0.325	0.330	0.325	0.325	0.300	864,700
2023-11-14	0.325	0.330	0.320	0.320	0.296	1,252,700
2023-11-10	0.335	0.340	0.325	0.325	0.300	1,942,700
2023-11-09	0.335	0.340	0.330	0.335	0.309	565,500
2023-11-08	0.325	0.340	0.325	0.330	0.305	1,878,300
2023-11-07	0.330	0.330	0.320	0.320	0.296	2,120,500
2023-11-06	0.320	0.330	0.315	0.325	0.300	3,621,400
2023-11-03	0.320	0.320	0.310	0.315	0.291	3,723,000
2023-11-02	0.330	0.340	0.305	0.315	0.291	11,530,500
2023-11-01	0.335	0.340	0.330	0.330	0.305	2,555,200
2023-10-31	0.330	0.340	0.330	0.335	0.309	4,617,000
2023-10-30	0.345	0.345	0.330	0.330	0.305	3,904,500

← NewerPage 12 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.