Crescendo Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.610 | 3.670 | 3.600 | 3.640 | 1.104 | 954,901 |
| 2024-05-21 | 3.570 | 3.630 | 3.570 | 3.590 | 1.089 | 880,801 |
| 2024-05-20 | 3.600 | 3.600 | 3.550 | 3.580 | 1.086 | 648,301 |
| 2024-05-17 | 3.690 | 3.690 | 3.590 | 3.600 | 1.092 | 1,177,501 |
| 2024-05-16 | 3.640 | 3.690 | 3.550 | 3.690 | 1.119 | 2,247,902 |
| 2024-05-15 | 3.640 | 3.660 | 3.520 | 3.600 | 1.092 | 1,665,902 |
| 2024-05-14 | 3.450 | 3.660 | 3.450 | 3.610 | 1.095 | 3,708,604 |
| 2024-05-13 | 3.390 | 3.450 | 3.350 | 3.450 | 1.046 | 2,477,703 |
| 2024-05-10 | 3.350 | 3.370 | 3.330 | 3.360 | 1.019 | 589,201 |
| 2024-05-09 | 3.350 | 3.410 | 3.320 | 3.350 | 1.016 | 748,801 |
| 2024-05-08 | 3.410 | 3.410 | 3.320 | 3.340 | 1.013 | 1,502,402 |
| 2024-05-07 | 3.340 | 3.440 | 3.340 | 3.410 | 1.034 | 1,108,801 |
| 2024-05-06 | 3.390 | 3.410 | 3.300 | 3.340 | 1.013 | 2,020,202 |
| 2024-05-03 | 3.480 | 3.570 | 3.350 | 3.390 | 1.028 | 2,586,003 |
| 2024-05-02 | 3.570 | 3.570 | 3.470 | 3.470 | 1.052 | 1,959,902 |
| 2024-04-30 | 3.740 | 3.760 | 3.580 | 3.600 | 1.092 | 2,143,502 |
| 2024-04-29 | 3.730 | 3.800 | 3.680 | 3.740 | 1.134 | 2,081,402 |
| 2024-04-26 | 3.860 | 3.860 | 3.700 | 3.770 | 1.143 | 1,690,502 |
| 2024-04-25 | 3.600 | 3.900 | 3.580 | 3.880 | 1.177 | 4,277,104 |
| 2024-04-24 | 3.580 | 3.620 | 3.540 | 3.610 | 1.095 | 1,899,902 |
| 2024-04-23 | 3.680 | 3.780 | 3.680 | 3.690 | 1.104 | 2,245,502 |
| 2024-04-22 | 3.730 | 3.780 | 3.580 | 3.650 | 1.092 | 3,899,104 |
| 2024-04-19 | 3.880 | 3.910 | 3.690 | 3.700 | 1.107 | 3,597,304 |
| 2024-04-18 | 3.550 | 3.930 | 3.540 | 3.900 | 1.167 | 5,919,606 |
| 2024-04-17 | 3.530 | 3.600 | 3.500 | 3.540 | 1.059 | 2,442,003 |
| 2024-04-16 | 3.640 | 3.640 | 3.450 | 3.540 | 1.059 | 3,407,104 |
| 2024-04-15 | 3.620 | 3.680 | 3.530 | 3.650 | 1.092 | 2,657,703 |
| 2024-04-12 | 3.450 | 3.650 | 3.450 | 3.650 | 1.092 | 3,808,504 |
| 2024-04-09 | 3.350 | 3.440 | 3.240 | 3.440 | 1.029 | 2,372,702 |
| 2024-04-08 | 3.260 | 3.380 | 3.260 | 3.350 | 1.002 | 4,386,905 |
| 2024-04-05 | 3.170 | 3.250 | 3.150 | 3.240 | 0.969 | 4,948,205 |
| 2024-04-04 | 3.040 | 3.100 | 3.040 | 3.070 | 0.918 | 1,293,601 |
| 2024-04-03 | 3.010 | 3.070 | 3.010 | 3.040 | 0.909 | 883,201 |
| 2024-04-02 | 3.080 | 3.100 | 3.000 | 3.000 | 0.897 | 1,926,302 |
| 2024-04-01 | 3.070 | 3.140 | 3.040 | 3.070 | 0.918 | 3,270,003 |
| 2024-03-29 | 2.960 | 3.030 | 2.920 | 3.030 | 0.906 | 5,606,406 |
| 2024-03-27 | 2.780 | 2.810 | 2.780 | 2.810 | 0.841 | 979,501 |
| 2024-03-26 | 2.780 | 2.780 | 2.760 | 2.780 | 0.832 | 460,200 |
| 2024-03-25 | 2.800 | 2.830 | 2.770 | 2.780 | 0.832 | 1,136,101 |
| 2024-03-22 | 2.690 | 2.790 | 2.660 | 2.780 | 0.832 | 1,396,201 |
| 2024-03-21 | 2.610 | 2.690 | 2.610 | 2.680 | 0.802 | 573,901 |
| 2024-03-20 | 2.640 | 2.670 | 2.620 | 2.650 | 0.793 | 245,400 |
| 2024-03-19 | 2.620 | 2.670 | 2.620 | 2.640 | 0.790 | 782,701 |
| 2024-03-18 | 2.570 | 2.610 | 2.570 | 2.600 | 0.778 | 944,101 |
| 2024-03-15 | 2.520 | 2.580 | 2.490 | 2.570 | 0.769 | 657,001 |
| 2024-03-14 | 2.570 | 2.570 | 2.490 | 2.510 | 0.751 | 489,001 |
| 2024-03-13 | 2.510 | 2.540 | 2.500 | 2.530 | 0.757 | 539,701 |
| 2024-03-12 | 2.600 | 2.600 | 2.510 | 2.520 | 0.754 | 383,100 |
| 2024-03-11 | 2.540 | 2.580 | 2.520 | 2.530 | 0.757 | 296,100 |
| 2024-03-08 | 2.530 | 2.550 | 2.520 | 2.550 | 0.763 | 321,300 |
| 2024-03-07 | 2.520 | 2.560 | 2.520 | 2.560 | 0.766 | 333,000 |
| 2024-03-06 | 2.530 | 2.580 | 2.510 | 2.560 | 0.766 | 237,000 |
| 2024-03-05 | 2.550 | 2.590 | 2.500 | 2.590 | 0.775 | 1,735,802 |
| 2024-03-04 | 2.600 | 2.600 | 2.530 | 2.550 | 0.763 | 134,400 |
| 2024-03-01 | 2.500 | 2.580 | 2.500 | 2.580 | 0.772 | 586,801 |
| 2024-02-29 | 2.570 | 2.570 | 2.480 | 2.510 | 0.751 | 1,324,801 |
| 2024-02-28 | 2.650 | 2.650 | 2.580 | 2.580 | 0.772 | 415,500 |
| 2024-02-27 | 2.650 | 2.650 | 2.630 | 2.630 | 0.787 | 238,800 |
| 2024-02-26 | 2.690 | 2.690 | 2.630 | 2.650 | 0.793 | 313,800 |
| 2024-02-23 | 2.620 | 2.700 | 2.620 | 2.680 | 0.802 | 543,001 |
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.