Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.475	0.475	0.450	0.460	0.417	2,822,100
2022-11-01	0.495	0.495	0.475	0.475	0.431	1,684,000
2022-10-31	0.490	0.510	0.480	0.495	0.449	11,205,400
2022-10-28	0.480	0.495	0.480	0.490	0.445	3,624,400
2022-10-27	0.480	0.480	0.470	0.475	0.431	1,720,400
2022-10-26	0.480	0.490	0.475	0.480	0.436	4,677,000
2022-10-25	0.460	0.480	0.455	0.480	0.436	4,112,900
2022-10-21	0.435	0.470	0.435	0.465	0.422	3,938,000
2022-10-20	0.455	0.455	0.435	0.440	0.399	1,171,000
2022-10-19	0.445	0.455	0.435	0.450	0.408	3,895,600
2022-10-18	0.425	0.450	0.420	0.445	0.404	2,815,400
2022-10-17	0.410	0.425	0.390	0.420	0.381	3,412,200
2022-10-14	0.420	0.420	0.405	0.410	0.372	1,891,600
2022-10-13	0.415	0.415	0.405	0.410	0.372	1,918,700
2022-10-12	0.410	0.425	0.405	0.410	0.372	2,078,400
2022-10-11	0.425	0.425	0.400	0.410	0.372	2,216,800
2022-10-07	0.425	0.435	0.425	0.430	0.390	951,100
2022-10-06	0.440	0.445	0.425	0.435	0.395	2,157,600
2022-10-05	0.445	0.455	0.435	0.440	0.399	5,068,200
2022-10-04	0.445	0.450	0.435	0.435	0.395	3,809,500
2022-10-03	0.430	0.440	0.425	0.435	0.395	3,383,300
2022-09-30	0.440	0.445	0.415	0.440	0.399	11,516,900
2022-09-29	0.475	0.480	0.430	0.435	0.395	11,663,400
2022-09-28	0.485	0.485	0.460	0.460	0.417	5,312,400
2022-09-27	0.465	0.485	0.465	0.485	0.440	9,890,300
2022-09-26	0.470	0.475	0.450	0.465	0.422	5,697,300
2022-09-23	0.485	0.500	0.470	0.475	0.431	8,256,600
2022-09-22	0.450	0.490	0.450	0.490	0.445	15,076,100
2022-09-21	0.455	0.470	0.445	0.465	0.422	12,496,100
2022-09-20	0.475	0.480	0.440	0.450	0.408	13,834,000
2022-09-19	0.495	0.495	0.455	0.460	0.417	18,132,301
2022-09-15	0.545	0.550	0.485	0.495	0.449	22,933,000
2022-09-14	0.525	0.550	0.520	0.540	0.490	11,650,800
2022-09-13	0.575	0.580	0.545	0.555	0.504	13,328,000
2022-09-12	0.545	0.575	0.545	0.570	0.517	34,553,301
2022-09-09	0.535	0.550	0.530	0.535	0.485	19,714,100
2022-09-08	0.550	0.565	0.520	0.530	0.478	30,611,301
2022-09-07	0.505	0.555	0.500	0.545	0.491	45,770,898
2022-09-06	0.495	0.515	0.485	0.510	0.460	10,043,700
2022-09-05	0.470	0.500	0.460	0.495	0.446	11,232,300
2022-09-02	0.480	0.485	0.445	0.470	0.423	16,311,100
2022-09-01	0.500	0.515	0.465	0.470	0.423	17,625,500
2022-08-30	0.480	0.520	0.480	0.510	0.460	23,283,500
2022-08-29	0.485	0.495	0.475	0.475	0.428	7,167,900
2022-08-26	0.485	0.525	0.485	0.500	0.451	40,221,898
2022-08-25	0.455	0.480	0.455	0.475	0.428	12,692,100
2022-08-24	0.455	0.460	0.445	0.455	0.410	4,151,800
2022-08-23	0.450	0.465	0.445	0.450	0.405	5,099,900
2022-08-22	0.455	0.475	0.445	0.455	0.410	7,745,500
2022-08-19	0.470	0.480	0.450	0.455	0.410	6,676,800
2022-08-18	0.435	0.485	0.430	0.470	0.423	23,143,600
2022-08-17	0.450	0.455	0.435	0.435	0.392	2,025,500
2022-08-16	0.455	0.460	0.440	0.450	0.405	4,717,600
2022-08-15	0.420	0.460	0.420	0.455	0.410	9,403,500
2022-08-12	0.420	0.435	0.415	0.420	0.378	2,505,000
2022-08-11	0.430	0.445	0.420	0.425	0.383	3,119,300
2022-08-10	0.430	0.430	0.410	0.420	0.378	3,433,000
2022-08-09	0.440	0.460	0.435	0.435	0.392	5,637,500
2022-08-08	0.440	0.445	0.430	0.440	0.396	691,000
2022-08-05	0.445	0.445	0.430	0.440	0.396	1,438,300

← NewerPage 17 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.