Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.385	0.400	0.380	0.395	0.361	6,005,800
2023-08-01	0.375	0.390	0.370	0.385	0.352	8,030,900
2023-07-31	0.370	0.370	0.365	0.365	0.334	838,900
2023-07-28	0.360	0.370	0.360	0.365	0.334	1,385,200
2023-07-27	0.360	0.365	0.360	0.360	0.329	619,100
2023-07-26	0.370	0.375	0.355	0.365	0.334	4,975,800
2023-07-25	0.365	0.375	0.360	0.370	0.338	3,680,200
2023-07-24	0.375	0.375	0.365	0.365	0.334	2,309,600
2023-07-21	0.375	0.375	0.370	0.375	0.343	700,600
2023-07-20	0.375	0.385	0.370	0.380	0.348	2,170,200
2023-07-18	0.380	0.380	0.370	0.375	0.343	717,500
2023-07-17	0.380	0.385	0.375	0.380	0.348	2,505,000
2023-07-14	0.370	0.385	0.370	0.375	0.343	9,435,000
2023-07-13	0.370	0.375	0.365	0.370	0.338	6,127,900
2023-07-12	0.360	0.370	0.355	0.365	0.334	4,123,400
2023-07-11	0.370	0.370	0.350	0.360	0.329	8,828,700
2023-07-10	0.375	0.380	0.365	0.370	0.338	5,437,900
2023-07-07	0.375	0.380	0.370	0.375	0.343	3,237,600
2023-07-06	0.385	0.385	0.375	0.375	0.343	4,913,900
2023-07-05	0.390	0.395	0.380	0.390	0.357	5,803,400
2023-07-04	0.400	0.405	0.390	0.395	0.361	719,200
2023-07-03	0.400	0.405	0.390	0.400	0.366	1,651,100
2023-06-30	0.400	0.400	0.395	0.395	0.361	874,700
2023-06-28	0.390	0.405	0.385	0.400	0.366	2,418,400
2023-06-27	0.390	0.395	0.380	0.385	0.352	2,169,600
2023-06-26	0.380	0.385	0.370	0.385	0.352	5,761,100
2023-06-23	0.390	0.395	0.380	0.380	0.348	4,086,000
2023-06-22	0.395	0.395	0.385	0.390	0.357	3,694,300
2023-06-21	0.395	0.400	0.395	0.395	0.361	709,100
2023-06-20	0.395	0.405	0.395	0.395	0.361	638,500
2023-06-19	0.410	0.410	0.395	0.400	0.366	1,944,500
2023-06-16	0.405	0.420	0.400	0.415	0.380	1,481,600
2023-06-15	0.410	0.425	0.400	0.400	0.366	2,368,500
2023-06-14	0.390	0.410	0.390	0.410	0.375	3,020,900
2023-06-13	0.390	0.395	0.385	0.385	0.352	1,787,600
2023-06-12	0.385	0.400	0.385	0.390	0.357	1,889,300
2023-06-09	0.390	0.400	0.385	0.390	0.357	1,020,600
2023-06-08	0.390	0.400	0.390	0.395	0.361	298,300
2023-06-07	0.405	0.405	0.390	0.390	0.357	1,922,000
2023-06-06	0.410	0.420	0.405	0.405	0.370	1,218,500
2023-06-02	0.405	0.410	0.400	0.410	0.375	298,700
2023-06-01	0.420	0.420	0.400	0.400	0.366	2,612,100
2023-05-31	0.425	0.425	0.415	0.420	0.384	907,600
2023-05-30	0.425	0.430	0.420	0.420	0.384	183,400
2023-05-29	0.425	0.430	0.420	0.430	0.393	159,200
2023-05-26	0.420	0.425	0.415	0.425	0.389	124,200
2023-05-25	0.425	0.425	0.415	0.420	0.384	1,270,500
2023-05-24	0.425	0.430	0.425	0.425	0.389	452,100
2023-05-23	0.425	0.430	0.425	0.425	0.389	429,900
2023-05-22	0.430	0.435	0.420	0.425	0.389	2,712,100
2023-05-19	0.445	0.445	0.430	0.435	0.398	1,628,700
2023-05-18	0.460	0.460	0.445	0.450	0.412	883,900
2023-05-17	0.445	0.460	0.445	0.460	0.421	732,000
2023-05-16	0.440	0.450	0.435	0.445	0.407	940,200
2023-05-15	0.440	0.440	0.435	0.435	0.398	492,400
2023-05-12	0.445	0.450	0.435	0.440	0.402	720,100
2023-05-11	0.455	0.455	0.440	0.450	0.412	788,100
2023-05-10	0.430	0.450	0.430	0.450	0.412	1,307,200
2023-05-09	0.425	0.430	0.410	0.425	0.389	3,279,200
2023-05-08	0.435	0.435	0.425	0.430	0.393	1,059,600

← NewerPage 14 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.