Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.445	0.445	0.435	0.435	0.398	538,400
2023-05-03	0.445	0.445	0.435	0.445	0.407	1,071,900
2023-05-02	0.445	0.450	0.440	0.445	0.407	550,100
2023-04-28	0.445	0.450	0.445	0.445	0.407	686,100
2023-04-27	0.445	0.450	0.445	0.445	0.407	797,400
2023-04-26	0.445	0.450	0.445	0.445	0.407	1,084,100
2023-04-25	0.460	0.460	0.445	0.445	0.407	1,164,000
2023-04-20	0.460	0.460	0.455	0.455	0.416	910,500
2023-04-19	0.470	0.470	0.460	0.460	0.421	1,062,100
2023-04-18	0.465	0.470	0.465	0.465	0.425	1,047,300
2023-04-17	0.460	0.465	0.460	0.465	0.425	1,308,800
2023-04-14	0.455	0.460	0.455	0.460	0.421	698,400
2023-04-13	0.460	0.465	0.455	0.460	0.421	2,445,000
2023-04-12	0.465	0.470	0.455	0.465	0.425	1,411,600
2023-04-11	0.455	0.465	0.455	0.465	0.425	1,353,600
2023-04-10	0.460	0.465	0.455	0.455	0.416	1,255,200
2023-04-07	0.465	0.465	0.455	0.465	0.425	695,900
2023-04-06	0.470	0.470	0.460	0.460	0.421	334,200
2023-04-05	0.465	0.470	0.460	0.470	0.430	626,000
2023-04-04	0.475	0.475	0.465	0.465	0.425	1,582,900
2023-04-03	0.460	0.475	0.460	0.475	0.434	2,120,200
2023-03-31	0.470	0.470	0.460	0.460	0.421	511,300
2023-03-30	0.460	0.470	0.455	0.470	0.430	783,200
2023-03-29	0.460	0.470	0.455	0.460	0.421	1,000,100
2023-03-28	0.450	0.465	0.450	0.460	0.421	1,358,500
2023-03-27	0.460	0.460	0.445	0.450	0.412	796,000
2023-03-24	0.460	0.460	0.445	0.455	0.416	1,437,400
2023-03-23	0.440	0.460	0.440	0.455	0.416	1,374,600
2023-03-22	0.450	0.455	0.440	0.445	0.407	2,064,900
2023-03-21	0.440	0.455	0.435	0.450	0.412	1,992,100
2023-03-20	0.445	0.445	0.435	0.435	0.398	417,000
2023-03-17	0.440	0.445	0.435	0.445	0.407	1,567,300
2023-03-16	0.450	0.450	0.430	0.440	0.402	702,000
2023-03-15	0.435	0.450	0.435	0.450	0.412	1,164,200
2023-03-14	0.445	0.445	0.425	0.430	0.393	2,781,900
2023-03-13	0.450	0.450	0.435	0.445	0.407	1,622,700
2023-03-10	0.465	0.465	0.455	0.460	0.417	1,215,000
2023-03-09	0.470	0.475	0.460	0.470	0.426	1,946,000
2023-03-08	0.465	0.475	0.465	0.470	0.426	1,552,000
2023-03-07	0.470	0.475	0.465	0.475	0.431	1,198,100
2023-03-06	0.465	0.475	0.465	0.465	0.422	2,256,800
2023-03-03	0.465	0.470	0.460	0.465	0.422	1,699,700
2023-03-02	0.470	0.470	0.460	0.470	0.426	614,600
2023-03-01	0.460	0.465	0.455	0.465	0.422	4,240,800
2023-02-28	0.455	0.455	0.435	0.435	0.395	3,922,000
2023-02-27	0.455	0.460	0.450	0.455	0.413	2,501,300
2023-02-24	0.475	0.475	0.455	0.460	0.417	6,492,700
2023-02-23	0.470	0.480	0.465	0.475	0.431	4,617,200
2023-02-22	0.480	0.490	0.465	0.465	0.422	11,182,600
2023-02-21	0.495	0.515	0.485	0.490	0.445	24,991,500
2023-02-20	0.495	0.500	0.490	0.495	0.449	4,764,000
2023-02-17	0.500	0.500	0.485	0.490	0.445	3,208,200
2023-02-16	0.505	0.510	0.500	0.505	0.458	5,243,400
2023-02-15	0.495	0.505	0.490	0.505	0.458	9,124,300
2023-02-14	0.485	0.495	0.485	0.495	0.449	3,787,500
2023-02-13	0.495	0.505	0.485	0.485	0.440	6,774,000
2023-02-10	0.480	0.495	0.480	0.490	0.445	6,423,700
2023-02-09	0.475	0.485	0.470	0.480	0.436	3,645,100
2023-02-08	0.475	0.485	0.475	0.475	0.431	1,538,200
2023-02-07	0.480	0.485	0.475	0.475	0.431	1,994,100

← NewerPage 15 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.