Censof Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.350	0.350	0.325	0.325	0.317	5,760,300
2024-08-01	0.350	0.370	0.345	0.355	0.347	21,843,900
2024-07-31	0.325	0.355	0.310	0.345	0.337	21,504,500
2024-07-30	0.340	0.345	0.320	0.325	0.317	10,260,300
2024-07-29	0.360	0.365	0.340	0.345	0.337	8,558,300
2024-07-26	0.360	0.365	0.355	0.355	0.347	3,270,200
2024-07-25	0.365	0.370	0.355	0.360	0.351	5,798,600
2024-07-24	0.375	0.380	0.370	0.375	0.366	3,130,900
2024-07-23	0.375	0.380	0.370	0.370	0.361	3,087,000
2024-07-22	0.380	0.380	0.360	0.370	0.361	10,745,400
2024-07-19	0.390	0.395	0.380	0.380	0.371	7,123,000
2024-07-18	0.390	0.400	0.385	0.390	0.381	8,255,700
2024-07-17	0.395	0.420	0.390	0.395	0.386	61,296,898
2024-07-16	0.360	0.390	0.360	0.385	0.376	18,555,301
2024-07-15	0.355	0.360	0.350	0.360	0.351	2,198,500
2024-07-12	0.350	0.355	0.345	0.355	0.347	2,996,400
2024-07-11	0.360	0.360	0.350	0.355	0.347	2,314,400
2024-07-10	0.355	0.360	0.350	0.355	0.347	4,022,600
2024-07-09	0.360	0.365	0.345	0.350	0.342	4,243,600
2024-07-05	0.360	0.365	0.355	0.360	0.351	4,030,100
2024-07-04	0.375	0.375	0.360	0.360	0.351	6,606,400
2024-07-03	0.370	0.375	0.370	0.370	0.361	5,280,500
2024-07-02	0.365	0.375	0.360	0.365	0.356	8,058,100
2024-07-01	0.355	0.385	0.350	0.370	0.361	18,235,801
2024-06-28	0.335	0.350	0.335	0.350	0.342	3,687,900
2024-06-27	0.345	0.345	0.330	0.335	0.327	2,632,300
2024-06-26	0.330	0.345	0.325	0.345	0.337	2,855,100
2024-06-25	0.335	0.340	0.320	0.330	0.322	3,241,800
2024-06-24	0.355	0.355	0.335	0.335	0.327	2,295,400
2024-06-21	0.340	0.355	0.330	0.350	0.342	6,164,800
2024-06-20	0.350	0.350	0.330	0.335	0.327	5,019,900
2024-06-19	0.355	0.365	0.340	0.355	0.347	4,672,600
2024-06-18	0.375	0.375	0.350	0.355	0.347	5,671,100
2024-06-14	0.380	0.395	0.370	0.375	0.366	14,911,200
2024-06-13	0.375	0.380	0.360	0.375	0.366	5,652,400
2024-06-12	0.375	0.395	0.355	0.370	0.361	23,826,301
2024-06-11	0.325	0.370	0.325	0.370	0.361	31,608,199
2024-06-10	0.310	0.325	0.305	0.320	0.312	5,310,100
2024-06-07	0.310	0.315	0.305	0.310	0.303	2,598,900
2024-06-06	0.310	0.315	0.310	0.310	0.303	1,803,200
2024-06-05	0.300	0.315	0.300	0.310	0.303	2,771,800
2024-06-04	0.285	0.305	0.285	0.300	0.293	2,570,600
2024-05-31	0.295	0.295	0.285	0.285	0.278	2,373,500
2024-05-30	0.290	0.300	0.290	0.295	0.288	2,559,600
2024-05-29	0.295	0.300	0.285	0.295	0.288	3,342,900
2024-05-28	0.320	0.320	0.295	0.300	0.293	9,581,600
2024-05-27	0.320	0.340	0.320	0.325	0.317	7,873,700
2024-05-24	0.315	0.320	0.305	0.320	0.312	5,642,000
2024-05-23	0.310	0.330	0.310	0.315	0.308	8,898,400
2024-05-21	0.310	0.315	0.300	0.310	0.303	3,637,600
2024-05-20	0.310	0.320	0.310	0.310	0.303	5,820,500
2024-05-17	0.295	0.315	0.295	0.310	0.303	18,823,500
2024-05-16	0.290	0.300	0.285	0.295	0.288	7,347,900
2024-05-15	0.285	0.295	0.285	0.290	0.283	2,773,700
2024-05-14	0.290	0.295	0.285	0.285	0.278	4,543,800
2024-05-13	0.290	0.295	0.285	0.290	0.283	2,976,800
2024-05-10	0.290	0.295	0.285	0.290	0.283	3,470,600
2024-05-09	0.295	0.295	0.285	0.295	0.288	5,670,700
2024-05-08	0.295	0.300	0.290	0.295	0.288	2,949,400
2024-05-07	0.280	0.300	0.275	0.295	0.288	19,524,199

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0050 MYR
2023-06-16	0.0075 MYR
2022-06-16	0.0075 MYR
2021-06-03	0.0075 MYR

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