Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.750	1.750	1.700	1.730	0.517	933,001
2023-11-22	1.750	1.760	1.710	1.740	0.520	641,401
2023-11-21	1.780	1.790	1.740	1.760	0.526	1,215,901
2023-11-20	1.810	1.850	1.740	1.800	0.538	5,544,306
2023-11-17	1.460	1.780	1.450	1.710	0.512	6,583,507
2023-11-16	1.420	1.470	1.420	1.450	0.434	2,176,202
2023-11-15	1.370	1.430	1.370	1.390	0.416	792,001
2023-11-14	1.370	1.370	1.360	1.360	0.407	55,200
2023-11-10	1.410	1.410	1.360	1.370	0.410	112,200
2023-11-09	1.400	1.420	1.400	1.410	0.422	525,001
2023-11-08	1.410	1.420	1.380	1.400	0.419	656,401
2023-11-07	1.340	1.400	1.340	1.400	0.419	549,001
2023-11-06	1.380	1.380	1.350	1.350	0.404	57,300
2023-11-02	1.340	1.380	1.320	1.340	0.401	147,600
2023-11-01	1.340	1.380	1.330	1.380	0.413	90,600
2023-10-31	1.340	1.340	1.340	1.340	0.401	30,000
2023-10-30	1.350	1.350	1.320	1.340	0.401	72,000
2023-10-27	1.350	1.350	1.340	1.340	0.401	55,500
2023-10-25	1.400	1.400	1.350	1.350	0.404	180,000
2023-10-24	1.340	1.340	1.340	1.340	0.401	174,000
2023-10-23	1.340	1.340	1.340	1.340	0.401	426,000
2023-10-20	1.340	1.340	1.340	1.340	0.401	69,000
2023-10-19	1.340	1.340	1.320	1.340	0.401	402,000
2023-10-18	1.350	1.350	1.350	1.350	0.404	116,400
2023-10-17	1.340	1.340	1.340	1.340	0.401	33,000
2023-10-16	1.350	1.370	1.350	1.360	0.407	317,400
2023-10-13	1.360	1.360	1.360	1.360	0.407	60,000
2023-10-12	1.360	1.380	1.360	1.380	0.413	30,000
2023-10-11	1.360	1.380	1.350	1.380	0.413	236,700
2023-10-10	1.340	1.350	1.340	1.350	0.404	31,500
2023-10-09	1.360	1.360	1.350	1.350	0.404	42,000
2023-10-06	1.350	1.350	1.350	1.350	0.404	99,000
2023-10-05	1.370	1.370	1.350	1.350	0.404	176,700
2023-10-04	1.370	1.370	1.360	1.360	0.407	219,900
2023-10-03	1.380	1.400	1.370	1.370	0.410	326,100
2023-09-29	1.360	1.410	1.360	1.390	0.416	336,300
2023-09-27	1.390	1.400	1.380	1.400	0.419	37,500
2023-09-26	1.380	1.400	1.370	1.390	0.416	206,700
2023-09-25	1.380	1.380	1.380	1.380	0.413	9,000
2023-09-22	1.380	1.390	1.380	1.390	0.416	75,600
2023-09-21	1.380	1.380	1.380	1.380	0.413	5,700
2023-09-20	1.400	1.400	1.400	1.400	0.419	18,000
2023-09-19	1.350	1.350	1.350	1.350	0.404	20,700
2023-09-18	1.360	1.370	1.360	1.370	0.410	314,400
2023-09-15	1.360	1.370	1.360	1.370	0.410	213,000
2023-09-14	1.390	1.390	1.380	1.380	0.413	121,500
2023-09-13	1.420	1.420	1.400	1.400	0.419	187,500
2023-09-12	1.370	1.430	1.370	1.430	0.428	191,700
2023-09-11	1.380	1.410	1.380	1.410	0.422	207,900
2023-09-08	1.380	1.380	1.380	1.380	0.413	46,500
2023-09-06	1.400	1.400	1.380	1.380	0.413	462,000
2023-09-05	1.450	1.450	1.400	1.400	0.419	453,900
2023-09-04	1.450	1.460	1.430	1.450	0.434	743,401
2023-09-01	1.380	1.450	1.380	1.450	0.434	720,001
2023-08-30	1.440	1.440	1.380	1.440	0.431	363,300
2023-08-29	1.400	1.400	1.380	1.400	0.419	237,000
2023-08-28	1.360	1.450	1.330	1.450	0.434	1,095,001
2023-08-25	1.340	1.340	1.340	1.340	0.401	87,000
2023-08-24	1.320	1.320	1.320	1.320	0.395	77,100
2023-08-23	1.330	1.350	1.330	1.330	0.398	90,300

← NewerPage 13 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.