Censof Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.335	0.335	0.320	0.325	0.299	1,954,400
2022-02-16	0.320	0.335	0.320	0.330	0.304	2,236,000
2022-02-15	0.340	0.345	0.325	0.325	0.299	2,878,400
2022-02-14	0.345	0.345	0.335	0.340	0.313	2,232,000
2022-02-11	0.340	0.350	0.340	0.350	0.322	3,554,500
2022-02-10	0.340	0.350	0.335	0.340	0.313	3,212,200
2022-02-09	0.330	0.345	0.330	0.340	0.313	5,264,900
2022-02-08	0.330	0.335	0.325	0.330	0.304	1,823,000
2022-02-07	0.335	0.335	0.325	0.330	0.304	1,147,000
2022-02-04	0.325	0.335	0.320	0.330	0.304	1,365,400
2022-02-03	0.315	0.330	0.315	0.325	0.299	1,813,600
2022-01-31	0.315	0.320	0.310	0.315	0.290	610,900
2022-01-28	0.315	0.320	0.310	0.310	0.285	890,200
2022-01-27	0.330	0.330	0.310	0.315	0.290	1,606,300
2022-01-26	0.320	0.330	0.315	0.330	0.304	1,502,800
2022-01-25	0.330	0.335	0.310	0.325	0.299	3,581,300
2022-01-24	0.340	0.340	0.330	0.330	0.304	3,213,300
2022-01-21	0.350	0.355	0.335	0.345	0.317	5,265,100
2022-01-20	0.350	0.365	0.345	0.350	0.322	15,387,000
2022-01-19	0.335	0.355	0.330	0.350	0.322	12,579,400
2022-01-17	0.325	0.335	0.320	0.335	0.308	2,292,000
2022-01-14	0.325	0.330	0.320	0.325	0.299	2,066,100
2022-01-13	0.335	0.340	0.325	0.330	0.304	1,437,100
2022-01-12	0.335	0.340	0.330	0.335	0.308	2,467,900
2022-01-11	0.340	0.340	0.330	0.335	0.308	1,642,400
2022-01-10	0.345	0.350	0.340	0.345	0.317	2,486,600
2022-01-07	0.335	0.355	0.335	0.345	0.317	9,917,700
2022-01-06	0.320	0.340	0.320	0.335	0.308	7,862,600
2022-01-05	0.320	0.325	0.320	0.320	0.294	1,162,300
2022-01-04	0.320	0.325	0.315	0.320	0.294	2,668,600
2022-01-03	0.310	0.320	0.305	0.320	0.294	2,309,400
2021-12-31	0.320	0.320	0.310	0.315	0.290	872,800
2021-12-30	0.320	0.325	0.315	0.320	0.294	479,000
2021-12-29	0.310	0.330	0.310	0.320	0.294	5,119,900
2021-12-28	0.310	0.310	0.305	0.310	0.285	652,000
2021-12-27	0.300	0.310	0.300	0.305	0.281	856,800
2021-12-24	0.305	0.305	0.295	0.300	0.276	864,500
2021-12-23	0.300	0.305	0.300	0.300	0.276	1,133,200
2021-12-22	0.300	0.305	0.295	0.300	0.276	791,900
2021-12-21	0.300	0.305	0.300	0.300	0.276	339,800
2021-12-20	0.305	0.310	0.300	0.305	0.281	740,800
2021-12-17	0.310	0.310	0.305	0.305	0.281	1,074,200
2021-12-16	0.305	0.315	0.305	0.310	0.285	4,018,100
2021-12-15	0.295	0.300	0.295	0.300	0.276	1,357,600
2021-12-14	0.295	0.300	0.295	0.300	0.276	512,200
2021-12-13	0.295	0.305	0.295	0.300	0.276	674,800
2021-12-10	0.300	0.300	0.295	0.300	0.276	685,900
2021-12-09	0.295	0.305	0.290	0.305	0.281	1,007,900
2021-12-08	0.305	0.310	0.295	0.295	0.271	1,083,000
2021-12-07	0.290	0.305	0.290	0.305	0.281	1,890,100
2021-12-06	0.305	0.305	0.290	0.295	0.271	555,400
2021-12-02	0.295	0.305	0.275	0.305	0.281	3,991,300
2021-12-01	0.300	0.310	0.295	0.300	0.276	1,655,700
2021-11-30	0.315	0.320	0.305	0.310	0.285	1,533,200
2021-11-29	0.300	0.315	0.285	0.315	0.290	4,225,900
2021-11-26	0.335	0.340	0.305	0.315	0.290	2,807,700
2021-11-25	0.345	0.345	0.330	0.340	0.313	1,989,200
2021-11-24	0.335	0.345	0.335	0.345	0.317	2,978,100
2021-11-23	0.335	0.340	0.330	0.335	0.308	1,939,900
2021-11-22	0.335	0.340	0.330	0.335	0.308	1,209,700

← NewerPage 20 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.