Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.590	2.650	2.590	2.610	0.781	114,300
2024-02-21	2.620	2.620	2.570	2.580	0.772	723,301
2024-02-20	2.660	2.660	2.610	2.620	0.784	183,900
2024-02-19	2.660	2.660	2.610	2.630	0.787	1,058,701
2024-02-16	2.680	2.700	2.650	2.660	0.796	764,101
2024-02-15	2.690	2.750	2.660	2.680	0.802	395,100
2024-02-14	2.720	2.720	2.680	2.700	0.808	171,900
2024-02-13	2.750	2.780	2.710	2.720	0.814	425,100
2024-02-09	2.680	2.720	2.680	2.710	0.811	141,600
2024-02-08	2.700	2.700	2.660	2.660	0.796	193,200
2024-02-07	2.680	2.700	2.650	2.660	0.796	193,200
2024-02-06	2.680	2.720	2.660	2.700	0.808	240,300
2024-02-05	2.720	2.720	2.670	2.680	0.802	722,401
2024-02-02	2.750	2.790	2.730	2.730	0.817	1,100,701
2024-01-31	2.800	2.830	2.730	2.750	0.823	1,369,201
2024-01-30	2.810	2.850	2.800	2.840	0.850	593,101
2024-01-29	2.890	2.910	2.800	2.840	0.850	907,201
2024-01-26	2.920	2.920	2.840	2.890	0.864	939,901
2024-01-24	2.880	2.950	2.860	2.920	0.873	1,130,401
2024-01-23	2.910	2.910	2.840	2.870	0.858	650,701
2024-01-22	2.780	2.940	2.760	2.900	0.867	4,056,904
2024-01-19	2.560	2.790	2.540	2.760	0.826	2,837,703
2024-01-18	2.590	2.600	2.520	2.540	0.760	465,900
2024-01-17	2.610	2.650	2.520	2.590	0.775	1,660,802
2024-01-16	2.730	2.740	2.620	2.630	0.787	980,101
2024-01-15	2.730	2.810	2.730	2.730	0.817	890,401
2024-01-12	2.630	2.730	2.630	2.730	0.817	683,701
2024-01-11	2.730	2.750	2.660	2.660	0.796	738,301
2024-01-10	2.800	2.820	2.700	2.730	0.817	1,091,701
2024-01-09	2.700	2.850	2.700	2.810	0.841	2,293,202
2024-01-08	2.640	2.700	2.640	2.690	0.805	1,310,101
2024-01-05	2.620	2.650	2.570	2.640	0.790	730,801
2024-01-04	2.670	2.730	2.610	2.640	0.790	1,495,502
2024-01-03	2.490	2.670	2.440	2.610	0.781	2,857,503
2024-01-02	2.320	2.470	2.290	2.450	0.733	1,642,502
2023-12-29	2.230	2.330	2.230	2.320	0.694	1,975,502
2023-12-28	2.230	2.240	2.190	2.230	0.667	743,401
2023-12-27	2.270	2.270	2.220	2.240	0.670	695,101
2023-12-26	2.210	2.270	2.210	2.270	0.679	2,172,602
2023-12-22	2.150	2.200	2.140	2.200	0.658	989,401
2023-12-21	2.020	2.160	2.020	2.140	0.640	427,200
2023-12-20	2.090	2.090	2.050	2.050	0.613	1,012,501
2023-12-19	2.120	2.130	2.080	2.090	0.625	1,057,801
2023-12-18	2.180	2.180	2.110	2.120	0.634	749,701
2023-12-15	2.190	2.190	2.140	2.180	0.652	489,001
2023-12-14	2.190	2.200	2.160	2.190	0.655	1,268,701
2023-12-13	2.100	2.200	2.100	2.180	0.652	1,755,902
2023-12-12	2.000	2.110	2.000	2.100	0.628	3,137,703
2023-12-11	1.970	1.990	1.930	1.980	0.592	466,500
2023-12-08	1.910	1.980	1.880	1.970	0.589	1,092,601
2023-12-07	1.950	1.970	1.920	1.940	0.580	335,100
2023-12-06	1.980	1.980	1.930	1.960	0.586	694,801
2023-12-05	1.980	2.010	1.920	1.960	0.586	1,389,601
2023-12-04	1.900	1.970	1.870	1.960	0.586	1,011,901
2023-12-01	1.920	1.920	1.880	1.890	0.565	485,401
2023-11-30	1.880	1.930	1.860	1.910	0.571	1,202,701
2023-11-29	1.860	1.940	1.830	1.880	0.562	2,802,303
2023-11-28	1.840	1.860	1.820	1.830	0.547	1,530,302
2023-11-27	1.900	1.940	1.820	1.860	0.556	2,569,503
2023-11-24	1.740	1.900	1.740	1.900	0.568	6,198,906

← NewerPage 12 of 18 · 1,076 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.