Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.345	0.350	0.340	0.345	0.319	3,005,700
2023-10-26	0.355	0.360	0.335	0.345	0.319	6,265,800
2023-10-25	0.360	0.360	0.355	0.355	0.328	852,200
2023-10-24	0.355	0.365	0.355	0.360	0.333	798,200
2023-10-23	0.360	0.360	0.350	0.350	0.323	1,736,600
2023-10-20	0.360	0.360	0.355	0.360	0.333	230,000
2023-10-19	0.360	0.365	0.355	0.360	0.333	731,400
2023-10-18	0.365	0.365	0.360	0.360	0.333	1,325,400
2023-10-17	0.365	0.370	0.365	0.365	0.337	677,400
2023-10-16	0.370	0.370	0.360	0.365	0.337	937,400
2023-10-13	0.375	0.375	0.365	0.370	0.342	596,100
2023-10-12	0.365	0.375	0.365	0.370	0.342	1,140,900
2023-10-11	0.360	0.365	0.360	0.360	0.333	681,900
2023-10-10	0.365	0.365	0.360	0.365	0.337	216,100
2023-10-09	0.365	0.365	0.355	0.360	0.333	2,139,000
2023-10-06	0.365	0.370	0.360	0.365	0.337	2,279,500
2023-10-05	0.365	0.370	0.360	0.360	0.333	698,800
2023-10-04	0.365	0.370	0.360	0.365	0.337	2,040,200
2023-10-03	0.370	0.375	0.360	0.365	0.337	2,799,000
2023-10-02	0.375	0.375	0.370	0.370	0.342	726,400
2023-09-29	0.380	0.380	0.370	0.380	0.351	1,128,700
2023-09-27	0.380	0.380	0.375	0.380	0.351	851,000
2023-09-26	0.380	0.380	0.375	0.380	0.351	902,800
2023-09-25	0.385	0.390	0.380	0.380	0.351	2,290,300
2023-09-22	0.385	0.390	0.380	0.385	0.356	1,440,200
2023-09-21	0.390	0.390	0.385	0.385	0.356	803,000
2023-09-20	0.380	0.395	0.380	0.395	0.365	6,274,800
2023-09-19	0.375	0.385	0.375	0.385	0.356	1,285,000
2023-09-18	0.380	0.380	0.370	0.380	0.351	1,511,800
2023-09-15	0.375	0.380	0.375	0.375	0.346	452,400
2023-09-14	0.370	0.380	0.370	0.380	0.351	949,400
2023-09-13	0.365	0.370	0.365	0.365	0.337	564,700
2023-09-12	0.370	0.370	0.365	0.365	0.337	452,100
2023-09-11	0.375	0.375	0.365	0.370	0.342	3,830,700
2023-09-08	0.380	0.380	0.375	0.380	0.351	686,200
2023-09-07	0.380	0.385	0.375	0.380	0.351	6,133,600
2023-09-06	0.380	0.385	0.380	0.380	0.348	4,141,700
2023-09-05	0.385	0.390	0.380	0.380	0.348	972,400
2023-09-04	0.380	0.385	0.380	0.385	0.352	2,641,900
2023-09-01	0.380	0.385	0.375	0.380	0.348	3,056,500
2023-08-30	0.380	0.380	0.370	0.380	0.348	2,651,400
2023-08-29	0.385	0.385	0.375	0.380	0.348	2,065,000
2023-08-28	0.395	0.395	0.375	0.380	0.348	5,149,300
2023-08-25	0.400	0.400	0.380	0.395	0.361	12,139,200
2023-08-24	0.415	0.425	0.410	0.420	0.384	4,617,100
2023-08-23	0.405	0.420	0.405	0.415	0.380	2,172,800
2023-08-22	0.410	0.410	0.400	0.400	0.366	1,025,900
2023-08-21	0.400	0.410	0.400	0.410	0.375	1,322,400
2023-08-18	0.395	0.400	0.390	0.395	0.361	1,043,700
2023-08-17	0.415	0.415	0.390	0.400	0.366	3,683,200
2023-08-16	0.410	0.420	0.410	0.415	0.380	2,446,200
2023-08-15	0.415	0.425	0.410	0.410	0.375	6,473,800
2023-08-14	0.385	0.415	0.385	0.410	0.375	8,944,000
2023-08-11	0.380	0.380	0.375	0.380	0.348	1,331,600
2023-08-10	0.380	0.385	0.375	0.380	0.348	787,000
2023-08-09	0.380	0.385	0.380	0.380	0.348	237,700
2023-08-08	0.380	0.385	0.380	0.380	0.348	467,100
2023-08-07	0.390	0.395	0.380	0.380	0.348	3,654,400
2023-08-04	0.390	0.395	0.390	0.395	0.361	2,215,000
2023-08-03	0.390	0.395	0.385	0.390	0.357	2,068,300

← NewerPage 13 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.