Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.490	0.495	0.475	0.485	0.440	4,926,400
2023-02-02	0.485	0.490	0.480	0.490	0.445	3,804,900
2023-01-31	0.495	0.495	0.475	0.485	0.440	6,535,400
2023-01-30	0.505	0.515	0.490	0.495	0.449	9,626,900
2023-01-27	0.485	0.510	0.485	0.500	0.454	18,417,600
2023-01-26	0.485	0.490	0.480	0.485	0.440	5,451,900
2023-01-25	0.490	0.490	0.475	0.485	0.440	3,406,500
2023-01-20	0.465	0.490	0.465	0.480	0.436	5,047,300
2023-01-19	0.475	0.475	0.465	0.470	0.426	1,776,500
2023-01-18	0.475	0.485	0.465	0.475	0.431	6,713,300
2023-01-17	0.480	0.485	0.470	0.475	0.431	7,752,900
2023-01-16	0.485	0.485	0.470	0.475	0.431	3,474,300
2023-01-13	0.475	0.485	0.475	0.485	0.440	4,937,000
2023-01-12	0.485	0.490	0.475	0.475	0.431	8,277,800
2023-01-11	0.485	0.495	0.480	0.490	0.445	3,748,600
2023-01-10	0.500	0.500	0.485	0.485	0.440	5,178,000
2023-01-09	0.505	0.515	0.495	0.500	0.454	6,670,800
2023-01-06	0.495	0.505	0.480	0.500	0.454	8,530,900
2023-01-05	0.515	0.520	0.490	0.495	0.449	10,339,200
2023-01-04	0.525	0.525	0.505	0.515	0.467	4,104,500
2023-01-03	0.535	0.535	0.500	0.520	0.472	11,730,500
2022-12-30	0.535	0.555	0.510	0.525	0.476	25,648,900
2022-12-29	0.500	0.540	0.490	0.535	0.485	23,918,699
2022-12-28	0.505	0.510	0.485	0.500	0.454	6,133,900
2022-12-27	0.515	0.525	0.495	0.505	0.458	16,889,801
2022-12-23	0.490	0.505	0.480	0.505	0.458	15,174,500
2022-12-22	0.495	0.500	0.480	0.495	0.449	6,024,500
2022-12-21	0.505	0.515	0.485	0.490	0.445	13,223,100
2022-12-20	0.500	0.525	0.490	0.500	0.454	46,361,898
2022-12-19	0.465	0.490	0.465	0.485	0.440	15,261,200
2022-12-16	0.465	0.485	0.460	0.465	0.422	8,986,700
2022-12-15	0.465	0.475	0.455	0.470	0.426	11,353,300
2022-12-14	0.470	0.480	0.455	0.465	0.422	5,926,400
2022-12-13	0.485	0.490	0.460	0.465	0.422	7,047,600
2022-12-12	0.490	0.505	0.480	0.485	0.440	25,703,900
2022-12-09	0.460	0.480	0.455	0.475	0.431	10,268,200
2022-12-08	0.445	0.460	0.445	0.455	0.413	2,373,700
2022-12-07	0.465	0.465	0.445	0.445	0.404	4,914,000
2022-12-06	0.470	0.480	0.465	0.465	0.422	7,071,900
2022-12-05	0.480	0.490	0.465	0.470	0.426	10,558,800
2022-12-02	0.460	0.480	0.455	0.475	0.431	8,441,100
2022-12-01	0.450	0.470	0.450	0.460	0.417	5,702,600
2022-11-30	0.465	0.465	0.450	0.450	0.408	1,471,100
2022-11-29	0.455	0.470	0.450	0.465	0.422	4,788,800
2022-11-25	0.455	0.460	0.445	0.455	0.413	1,559,700
2022-11-24	0.450	0.465	0.445	0.460	0.417	4,171,100
2022-11-23	0.435	0.450	0.425	0.450	0.408	2,020,800
2022-11-22	0.430	0.445	0.425	0.430	0.390	906,000
2022-11-21	0.425	0.435	0.420	0.435	0.395	1,225,800
2022-11-17	0.435	0.440	0.430	0.435	0.395	877,100
2022-11-16	0.440	0.445	0.435	0.435	0.395	1,490,000
2022-11-15	0.440	0.455	0.440	0.445	0.404	1,563,900
2022-11-14	0.450	0.455	0.440	0.445	0.404	1,187,300
2022-11-11	0.450	0.465	0.450	0.450	0.408	4,155,800
2022-11-10	0.445	0.450	0.440	0.450	0.408	945,100
2022-11-09	0.440	0.450	0.440	0.450	0.408	1,311,100
2022-11-08	0.450	0.450	0.440	0.440	0.399	1,494,300
2022-11-07	0.455	0.455	0.445	0.450	0.408	929,500
2022-11-04	0.445	0.455	0.445	0.450	0.408	1,267,500
2022-11-03	0.450	0.465	0.445	0.445	0.404	2,297,200

← NewerPage 16 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.