Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.210	1.220	1.200	1.200	1.200	225,200
2026-10-16	1.220	1.220	1.210	1.220	1.220	58,000
2026-10-15	1.220	1.230	1.210	1.230	1.230	26,500
2026-10-14	1.220	1.230	1.220	1.230	1.230	78,000
2026-10-13	1.230	1.230	1.220	1.220	1.220	72,200
2026-10-12	1.230	1.230	1.220	1.220	1.220	31,300
2026-10-09	1.220	1.230	1.220	1.220	1.220	183,900
2026-10-08	1.240	1.240	1.230	1.230	1.230	102,400
2026-10-07	1.250	1.250	1.240	1.250	1.250	8,600
2026-10-06	1.240	1.250	1.230	1.250	1.250	104,000
2026-10-05	1.230	1.250	1.220	1.250	1.250	70,900
2026-10-02	1.240	1.250	1.240	1.240	1.240	146,000
2026-10-01	1.250	1.260	1.240	1.240	1.240	107,300
2026-09-30	1.280	1.280	1.260	1.260	1.260	206,200
2026-09-29	1.260	1.260	1.250	1.260	1.260	46,000
2026-09-28	1.250	1.260	1.250	1.250	1.250	59,300
2026-09-25	1.280	1.280	1.240	1.260	1.260	114,000
2026-09-24	1.280	1.280	1.280	1.280	1.280	80,800
2026-09-23	1.260	1.270	1.260	1.270	1.270	38,800
2026-09-22	1.260	1.270	1.260	1.270	1.270	29,100
2026-09-21	1.260	1.270	1.250	1.260	1.260	49,900
2026-09-18	1.260	1.260	1.250	1.260	1.260	58,000
2026-09-17	1.260	1.260	1.260	1.260	1.260	30,100
2026-09-16	1.260	1.260	1.260	1.260	1.260	0
2026-09-15	1.270	1.270	1.260	1.260	1.260	123,900
2026-09-14	1.260	1.300	1.260	1.280	1.280	478,600
2026-09-11	1.250	1.250	1.240	1.240	1.240	164,300
2026-09-10	1.260	1.260	1.260	1.260	1.260	68,000
2026-09-09	1.230	1.260	1.220	1.260	1.260	94,500
2026-09-08	1.230	1.230	1.230	1.230	1.230	24,600
2026-09-07	1.210	1.240	1.210	1.240	1.240	30,900
2026-09-04	1.220	1.220	1.210	1.220	1.220	128,500
2026-09-03	1.220	1.220	1.210	1.220	1.220	31,400
2026-09-02	1.230	1.230	1.210	1.220	1.220	44,200
2026-09-01	1.230	1.240	1.230	1.240	1.240	33,100
2026-08-31	1.240	1.240	1.240	1.240	1.240	0
2026-08-28	1.240	1.240	1.240	1.240	1.240	40,400
2026-08-27	1.250	1.250	1.240	1.240	1.240	22,400
2026-08-26	1.240	1.260	1.240	1.250	1.250	273,700
2026-08-25	1.240	1.240	1.240	1.240	1.240	0
2026-08-24	1.240	1.250	1.240	1.240	1.240	120,700
2026-08-21	1.240	1.250	1.240	1.240	1.240	56,800
2026-08-20	1.250	1.250	1.240	1.240	1.240	16,400
2026-08-19	1.250	1.250	1.240	1.240	1.240	18,100
2026-08-18	1.250	1.260	1.250	1.250	1.250	52,300
2026-08-17	1.250	1.250	1.250	1.250	1.250	99,000
2026-08-14	1.240	1.240	1.240	1.240	1.240	50,300
2026-08-13	1.240	1.240	1.240	1.240	1.240	24,300
2026-08-12	1.250	1.250	1.240	1.250	1.250	42,200
2026-08-11	1.260	1.260	1.240	1.240	1.240	20,100
2026-08-10	1.250	1.270	1.250	1.260	1.260	25,800
2026-08-07	1.240	1.250	1.240	1.240	1.240	108,300
2026-08-06	1.240	1.240	1.240	1.240	1.240	8,000
2026-08-05	1.250	1.260	1.240	1.250	1.250	95,000
2026-08-04	1.250	1.260	1.250	1.250	1.250	30,100
2026-08-03	1.240	1.250	1.240	1.250	1.250	38,700
2026-07-31	1.250	1.260	1.250	1.250	1.250	37,600
2026-07-30	1.250	1.260	1.250	1.260	1.260	44,200
2026-07-29	1.260	1.270	1.250	1.260	1.260	59,100
2026-07-28	1.260	1.270	1.260	1.260	1.260	22,700

Page 1 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-19	0.0600 MYR
2025-10-22	0.0100 MYR
2025-04-24	0.0300 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.1300 MYR
2023-08-10	0.0200 MYR
2022-10-25	0.0300 MYR
2022-08-11	0.0200 MYR
2021-10-27	0.0200 MYR
2021-08-12	0.0200 MYR
2021-01-22	0.0200 MYR
2020-10-27	0.0200 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

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