Cengild Medical Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.450	0.455	0.440	0.450	0.405	2,582,100
2022-08-03	0.425	0.450	0.415	0.450	0.405	5,604,800
2022-08-02	0.425	0.430	0.415	0.425	0.383	3,061,300
2022-08-01	0.400	0.440	0.400	0.435	0.392	8,719,500
2022-07-29	0.385	0.405	0.385	0.400	0.360	2,776,800
2022-07-28	0.380	0.385	0.375	0.385	0.347	231,400
2022-07-27	0.380	0.380	0.375	0.380	0.342	581,100
2022-07-26	0.380	0.385	0.375	0.385	0.347	553,800
2022-07-25	0.395	0.395	0.385	0.390	0.351	93,100
2022-07-22	0.390	0.395	0.385	0.395	0.356	315,800
2022-07-21	0.385	0.395	0.380	0.385	0.347	624,100
2022-07-20	0.380	0.390	0.370	0.380	0.342	634,600
2022-07-19	0.385	0.385	0.380	0.385	0.347	345,900
2022-07-18	0.370	0.385	0.370	0.385	0.347	193,000
2022-07-15	0.365	0.380	0.365	0.370	0.333	422,100
2022-07-14	0.370	0.375	0.365	0.365	0.329	185,200
2022-07-13	0.380	0.380	0.365	0.370	0.333	409,300
2022-07-12	0.395	0.405	0.365	0.370	0.333	1,672,100
2022-07-08	0.390	0.395	0.385	0.395	0.356	103,300
2022-07-07	0.390	0.395	0.385	0.395	0.356	111,600
2022-07-06	0.395	0.395	0.385	0.390	0.351	351,300
2022-07-05	0.385	0.400	0.385	0.395	0.356	1,303,400
2022-07-04	0.380	0.385	0.370	0.385	0.347	668,200
2022-07-01	0.400	0.400	0.390	0.390	0.351	908,700
2022-06-30	0.405	0.410	0.390	0.400	0.360	1,224,300
2022-06-29	0.385	0.405	0.380	0.400	0.360	1,479,500
2022-06-28	0.385	0.385	0.385	0.385	0.347	126,100
2022-06-27	0.390	0.390	0.385	0.390	0.351	272,200
2022-06-24	0.380	0.395	0.380	0.395	0.356	651,500
2022-06-23	0.400	0.400	0.380	0.380	0.342	625,200
2022-06-22	0.405	0.405	0.385	0.400	0.360	1,729,300
2022-06-21	0.355	0.410	0.355	0.410	0.369	2,900,800
2022-06-20	0.345	0.365	0.340	0.355	0.320	1,094,200
2022-06-17	0.350	0.355	0.335	0.355	0.320	1,334,800
2022-06-16	0.365	0.370	0.355	0.355	0.320	645,000
2022-06-15	0.370	0.370	0.350	0.355	0.320	1,586,500
2022-06-14	0.360	0.380	0.360	0.380	0.342	1,115,200
2022-06-13	0.390	0.395	0.375	0.380	0.342	1,952,000
2022-06-10	0.395	0.405	0.395	0.400	0.360	402,000
2022-06-09	0.395	0.410	0.395	0.400	0.360	1,654,600
2022-06-08	0.400	0.400	0.395	0.395	0.356	1,070,700
2022-06-07	0.420	0.420	0.400	0.400	0.360	2,162,400
2022-06-03	0.425	0.425	0.410	0.420	0.378	1,300,700
2022-06-02	0.415	0.430	0.415	0.425	0.383	3,080,600
2022-06-01	0.395	0.420	0.395	0.415	0.374	3,442,400
2022-05-31	0.400	0.405	0.395	0.400	0.360	946,100
2022-05-30	0.395	0.405	0.395	0.400	0.360	2,513,400
2022-05-27	0.405	0.410	0.390	0.390	0.351	2,205,200
2022-05-26	0.390	0.415	0.390	0.405	0.365	5,674,200
2022-05-25	0.400	0.400	0.390	0.390	0.351	1,758,900
2022-05-24	0.420	0.420	0.395	0.395	0.356	6,766,200
2022-05-23	0.420	0.430	0.415	0.415	0.374	6,129,700
2022-05-20	0.420	0.425	0.410	0.415	0.374	3,587,300
2022-05-19	0.415	0.425	0.410	0.415	0.374	2,840,600
2022-05-18	0.435	0.435	0.425	0.425	0.383	3,508,200
2022-05-17	0.435	0.440	0.425	0.435	0.392	3,599,100
2022-05-13	0.430	0.440	0.430	0.435	0.392	2,770,200
2022-05-12	0.450	0.455	0.425	0.425	0.383	7,006,000
2022-05-11	0.425	0.455	0.425	0.450	0.405	7,757,100
2022-05-10	0.425	0.435	0.425	0.425	0.383	4,179,000

← NewerPage 18 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.