Censof Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.260	0.270	0.260	0.270	0.248	296,000
2022-05-18	0.275	0.280	0.270	0.275	0.253	547,200
2022-05-17	0.260	0.275	0.250	0.275	0.253	1,626,700
2022-05-13	0.250	0.260	0.250	0.260	0.239	1,162,500
2022-05-12	0.280	0.285	0.245	0.245	0.225	1,868,700
2022-05-11	0.280	0.285	0.280	0.285	0.262	235,000
2022-05-10	0.280	0.290	0.280	0.285	0.262	356,400
2022-05-09	0.285	0.290	0.280	0.290	0.267	747,800
2022-05-06	0.300	0.300	0.290	0.290	0.267	476,500
2022-05-05	0.295	0.300	0.290	0.300	0.276	360,200
2022-04-29	0.295	0.295	0.290	0.295	0.271	370,700
2022-04-28	0.290	0.295	0.290	0.290	0.267	213,300
2022-04-27	0.290	0.295	0.285	0.295	0.271	620,300
2022-04-26	0.290	0.295	0.290	0.290	0.267	471,400
2022-04-25	0.295	0.295	0.290	0.290	0.267	442,000
2022-04-22	0.295	0.300	0.290	0.295	0.271	269,500
2022-04-21	0.300	0.300	0.295	0.295	0.271	1,220,200
2022-04-20	0.300	0.305	0.300	0.305	0.281	253,900
2022-04-18	0.295	0.300	0.290	0.300	0.276	305,100
2022-04-15	0.295	0.300	0.295	0.295	0.271	430,500
2022-04-14	0.295	0.300	0.295	0.300	0.276	342,300
2022-04-13	0.305	0.305	0.295	0.300	0.276	491,100
2022-04-12	0.300	0.300	0.295	0.300	0.276	490,100
2022-04-11	0.320	0.325	0.300	0.300	0.276	1,807,800
2022-04-08	0.310	0.320	0.310	0.320	0.294	386,200
2022-04-07	0.315	0.320	0.310	0.310	0.285	317,600
2022-04-06	0.315	0.320	0.315	0.320	0.294	521,100
2022-04-05	0.305	0.320	0.305	0.320	0.294	1,580,400
2022-04-04	0.300	0.310	0.300	0.305	0.281	1,326,800
2022-04-01	0.295	0.300	0.295	0.295	0.271	291,400
2022-03-31	0.295	0.305	0.295	0.300	0.276	1,217,100
2022-03-30	0.300	0.300	0.295	0.300	0.276	385,000
2022-03-29	0.300	0.300	0.290	0.300	0.276	308,800
2022-03-28	0.300	0.305	0.300	0.300	0.276	680,800
2022-03-25	0.300	0.310	0.300	0.305	0.281	489,100
2022-03-24	0.300	0.305	0.300	0.300	0.276	672,500
2022-03-23	0.300	0.305	0.295	0.300	0.276	1,039,400
2022-03-22	0.300	0.305	0.290	0.300	0.276	984,500
2022-03-21	0.295	0.305	0.295	0.300	0.276	1,919,600
2022-03-18	0.295	0.295	0.290	0.290	0.267	225,100
2022-03-17	0.290	0.300	0.290	0.295	0.271	444,600
2022-03-16	0.290	0.295	0.285	0.290	0.267	423,200
2022-03-15	0.295	0.295	0.285	0.290	0.267	301,900
2022-03-14	0.285	0.295	0.285	0.295	0.271	1,037,000
2022-03-11	0.285	0.300	0.285	0.295	0.271	1,126,700
2022-03-10	0.290	0.295	0.285	0.290	0.267	1,412,800
2022-03-09	0.295	0.300	0.285	0.290	0.267	1,038,700
2022-03-08	0.285	0.300	0.280	0.295	0.271	857,600
2022-03-07	0.295	0.310	0.275	0.300	0.276	2,279,800
2022-03-04	0.295	0.300	0.280	0.295	0.271	1,985,400
2022-03-03	0.295	0.300	0.295	0.295	0.271	442,200
2022-03-02	0.300	0.315	0.295	0.300	0.276	1,474,100
2022-03-01	0.300	0.315	0.300	0.310	0.285	1,127,900
2022-02-28	0.310	0.310	0.300	0.305	0.281	478,100
2022-02-25	0.300	0.310	0.300	0.310	0.285	804,100
2022-02-24	0.320	0.325	0.295	0.300	0.276	3,382,600
2022-02-23	0.315	0.325	0.310	0.325	0.299	1,125,700
2022-02-22	0.320	0.320	0.310	0.315	0.290	1,936,200
2022-02-21	0.325	0.325	0.320	0.325	0.299	755,200
2022-02-18	0.320	0.335	0.320	0.330	0.304	1,954,300

← NewerPage 19 of 21 · 1,222 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.