Cengild Medical Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.445	0.445	0.425	0.430	0.387	7,928,600
2022-05-06	0.450	0.450	0.435	0.450	0.405	10,752,700
2022-05-05	0.475	0.480	0.455	0.455	0.410	9,297,000
2022-04-29	0.475	0.475	0.465	0.470	0.423	4,412,100
2022-04-28	0.465	0.475	0.455	0.465	0.419	6,794,600
2022-04-27	0.465	0.475	0.455	0.460	0.414	13,177,400
2022-04-26	0.495	0.500	0.465	0.475	0.428	10,987,800
2022-04-25	0.500	0.510	0.475	0.485	0.437	25,638,100
2022-04-22	0.490	0.520	0.485	0.510	0.460	38,036,699
2022-04-21	0.500	0.510	0.485	0.495	0.446	33,960,898
2022-04-20	0.480	0.515	0.465	0.500	0.451	96,392,305
2022-04-18	0.495	0.510	0.420	0.465	0.419	162,809,109

← NewerPage 19 of 19 · 1,092 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.