Crescendo Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.180 | 4.230 | 4.120 | 4.140 | 1.255 | 684,301 |
| 2024-08-19 | 4.220 | 4.270 | 4.160 | 4.180 | 1.267 | 531,601 |
| 2024-08-16 | 4.070 | 4.250 | 4.070 | 4.190 | 1.271 | 996,901 |
| 2024-08-15 | 4.140 | 4.140 | 4.040 | 4.060 | 1.231 | 973,201 |
| 2024-08-14 | 4.200 | 4.250 | 4.130 | 4.140 | 1.255 | 725,701 |
| 2024-08-13 | 4.180 | 4.230 | 4.130 | 4.170 | 1.264 | 771,601 |
| 2024-08-12 | 4.310 | 4.340 | 4.150 | 4.180 | 1.267 | 2,092,502 |
| 2024-08-09 | 4.250 | 4.350 | 4.240 | 4.300 | 1.304 | 1,283,701 |
| 2024-08-08 | 4.290 | 4.290 | 4.170 | 4.170 | 1.264 | 1,399,801 |
| 2024-08-07 | 4.390 | 4.450 | 4.240 | 4.310 | 1.307 | 2,601,003 |
| 2024-08-06 | 4.030 | 4.430 | 4.010 | 4.350 | 1.319 | 3,939,604 |
| 2024-08-05 | 4.260 | 4.450 | 4.030 | 4.040 | 1.225 | 5,544,306 |
| 2024-08-02 | 4.800 | 4.860 | 4.500 | 4.520 | 1.371 | 3,571,204 |
| 2024-08-01 | 4.900 | 4.980 | 4.800 | 4.900 | 1.486 | 2,207,702 |
| 2024-07-31 | 4.680 | 4.910 | 4.680 | 4.890 | 1.483 | 5,156,405 |
| 2024-07-30 | 4.420 | 4.730 | 4.420 | 4.660 | 1.413 | 4,267,204 |
| 2024-07-29 | 4.260 | 4.450 | 4.230 | 4.450 | 1.349 | 3,792,604 |
| 2024-07-26 | 4.130 | 4.260 | 4.110 | 4.220 | 1.280 | 2,149,202 |
| 2024-07-25 | 4.130 | 4.150 | 4.030 | 4.130 | 1.252 | 1,156,501 |
| 2024-07-24 | 4.110 | 4.290 | 4.080 | 4.130 | 1.252 | 5,205,605 |
| 2024-07-23 | 3.900 | 4.090 | 3.820 | 4.070 | 1.234 | 5,610,606 |
| 2024-07-22 | 3.820 | 3.820 | 3.680 | 3.730 | 1.131 | 720,901 |
| 2024-07-19 | 3.750 | 3.830 | 3.750 | 3.820 | 1.158 | 717,001 |
| 2024-07-18 | 3.810 | 3.820 | 3.740 | 3.790 | 1.149 | 529,201 |
| 2024-07-17 | 3.820 | 3.850 | 3.760 | 3.810 | 1.155 | 357,900 |
| 2024-07-16 | 3.860 | 3.860 | 3.760 | 3.790 | 1.149 | 289,200 |
| 2024-07-15 | 3.800 | 3.880 | 3.800 | 3.860 | 1.170 | 1,989,902 |
| 2024-07-12 | 3.670 | 3.810 | 3.670 | 3.800 | 1.152 | 2,307,602 |
| 2024-07-11 | 3.720 | 3.770 | 3.660 | 3.720 | 1.128 | 1,347,601 |
| 2024-07-10 | 3.690 | 3.750 | 3.660 | 3.730 | 1.131 | 930,301 |
| 2024-07-09 | 3.740 | 3.740 | 3.680 | 3.690 | 1.119 | 527,701 |
| 2024-07-05 | 3.650 | 3.790 | 3.650 | 3.740 | 1.134 | 3,519,304 |
| 2024-07-04 | 3.650 | 3.650 | 3.620 | 3.630 | 1.101 | 527,401 |
| 2024-07-03 | 3.650 | 3.650 | 3.630 | 3.630 | 1.101 | 838,801 |
| 2024-07-02 | 3.720 | 3.720 | 3.600 | 3.650 | 1.107 | 708,601 |
| 2024-07-01 | 3.730 | 3.730 | 3.620 | 3.680 | 1.116 | 1,270,501 |
| 2024-06-28 | 3.830 | 3.840 | 3.650 | 3.650 | 1.107 | 3,107,403 |
| 2024-06-27 | 3.680 | 3.740 | 3.650 | 3.700 | 1.122 | 783,901 |
| 2024-06-26 | 3.610 | 3.680 | 3.610 | 3.680 | 1.116 | 400,500 |
| 2024-06-25 | 3.680 | 3.700 | 3.600 | 3.610 | 1.095 | 886,501 |
| 2024-06-24 | 3.780 | 3.780 | 3.650 | 3.660 | 1.110 | 1,214,701 |
| 2024-06-21 | 3.650 | 3.840 | 3.650 | 3.780 | 1.146 | 2,673,903 |
| 2024-06-20 | 3.630 | 3.650 | 3.600 | 3.650 | 1.107 | 251,400 |
| 2024-06-19 | 3.630 | 3.680 | 3.600 | 3.630 | 1.101 | 797,701 |
| 2024-06-18 | 3.700 | 3.720 | 3.610 | 3.620 | 1.098 | 895,201 |
| 2024-06-14 | 3.660 | 3.670 | 3.620 | 3.670 | 1.113 | 590,401 |
| 2024-06-13 | 3.680 | 3.690 | 3.620 | 3.650 | 1.107 | 1,407,901 |
| 2024-06-12 | 3.930 | 3.950 | 3.650 | 3.680 | 1.116 | 5,310,906 |
| 2024-06-11 | 3.800 | 3.880 | 3.790 | 3.840 | 1.164 | 1,726,202 |
| 2024-06-10 | 3.770 | 3.890 | 3.770 | 3.790 | 1.149 | 1,344,001 |
| 2024-06-07 | 3.670 | 3.800 | 3.670 | 3.750 | 1.137 | 2,395,503 |
| 2024-06-06 | 3.540 | 3.670 | 3.540 | 3.650 | 1.107 | 1,536,602 |
| 2024-06-05 | 3.490 | 3.600 | 3.440 | 3.530 | 1.070 | 794,101 |
| 2024-06-04 | 3.460 | 3.540 | 3.460 | 3.500 | 1.061 | 343,200 |
| 2024-05-31 | 3.550 | 3.550 | 3.430 | 3.460 | 1.049 | 392,700 |
| 2024-05-30 | 3.460 | 3.500 | 3.410 | 3.460 | 1.049 | 460,800 |
| 2024-05-29 | 3.370 | 3.480 | 3.340 | 3.470 | 1.052 | 631,501 |
| 2024-05-28 | 3.400 | 3.440 | 3.350 | 3.380 | 1.025 | 651,901 |
| 2024-05-27 | 3.510 | 3.510 | 3.400 | 3.410 | 1.034 | 1,729,502 |
| 2024-05-24 | 3.610 | 3.610 | 3.480 | 3.510 | 1.064 | 1,263,001 |
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.