Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.320	1.340	1.320	1.330	0.398	233,700
2023-08-21	1.320	1.350	1.320	1.320	0.395	581,701
2023-08-18	1.320	1.320	1.320	1.320	0.395	15,300
2023-08-17	1.330	1.340	1.320	1.340	0.401	210,000
2023-08-16	1.320	1.340	1.320	1.340	0.401	270,900
2023-08-15	1.340	1.340	1.340	1.340	0.401	45,000
2023-08-14	1.320	1.340	1.320	1.320	0.395	168,300
2023-08-11	1.300	1.320	1.280	1.320	0.395	69,600
2023-08-09	1.330	1.340	1.330	1.340	0.395	395,700
2023-08-08	1.360	1.360	1.330	1.330	0.392	225,600
2023-08-07	1.360	1.360	1.330	1.340	0.395	241,500
2023-08-04	1.360	1.390	1.310	1.330	0.392	432,600
2023-08-03	1.370	1.370	1.320	1.360	0.401	190,500
2023-08-02	1.370	1.370	1.370	1.370	0.404	78,300
2023-08-01	1.400	1.400	1.370	1.370	0.404	324,000
2023-07-31	1.380	1.400	1.370	1.400	0.413	115,500
2023-07-28	1.380	1.390	1.360	1.390	0.410	147,900
2023-07-27	1.400	1.400	1.380	1.400	0.413	520,501
2023-07-26	1.450	1.450	1.380	1.400	0.413	395,400
2023-07-25	1.450	1.480	1.360	1.440	0.424	675,601
2023-07-24	1.310	1.420	1.310	1.420	0.418	821,701
2023-07-21	1.240	1.310	1.240	1.300	0.383	1,427,701
2023-07-18	1.220	1.240	1.220	1.240	0.365	48,000
2023-07-17	1.220	1.220	1.220	1.220	0.360	120,000
2023-07-14	1.200	1.220	1.190	1.220	0.360	86,400
2023-07-13	1.200	1.200	1.180	1.200	0.354	231,600
2023-07-11	1.180	1.200	1.180	1.200	0.354	51,000
2023-07-07	1.190	1.190	1.180	1.180	0.348	21,000
2023-07-06	1.190	1.190	1.190	1.190	0.351	45,000
2023-07-04	1.200	1.200	1.190	1.200	0.354	54,000
2023-07-03	1.200	1.200	1.200	1.200	0.354	18,000
2023-06-30	1.220	1.220	1.200	1.220	0.360	81,000
2023-06-27	1.200	1.200	1.200	1.200	0.354	36,000
2023-06-26	1.180	1.200	1.180	1.200	0.354	21,000
2023-06-23	1.200	1.230	1.180	1.220	0.360	90,000
2023-06-22	1.190	1.240	1.190	1.200	0.354	128,700
2023-06-20	1.170	1.170	1.170	1.170	0.345	3,000
2023-06-19	1.160	1.190	1.160	1.190	0.351	69,000
2023-06-15	1.190	1.200	1.160	1.190	0.351	151,200
2023-06-14	1.180	1.190	1.180	1.190	0.351	153,000
2023-06-13	1.170	1.180	1.170	1.180	0.348	60,300
2023-06-12	1.160	1.160	1.160	1.160	0.342	87,000
2023-06-09	1.160	1.160	1.160	1.160	0.342	63,000
2023-06-06	1.160	1.160	1.160	1.160	0.342	3,000
2023-06-01	1.160	1.200	1.160	1.200	0.354	19,200
2023-05-31	1.170	1.170	1.160	1.160	0.342	36,300
2023-05-30	1.170	1.170	1.160	1.160	0.342	20,100
2023-05-29	1.200	1.200	1.200	1.200	0.354	21,000
2023-05-25	1.180	1.190	1.180	1.190	0.351	120,000
2023-05-24	1.180	1.180	1.160	1.160	0.342	61,500
2023-05-22	1.150	1.170	1.150	1.160	0.342	51,000
2023-05-19	1.160	1.170	1.160	1.170	0.345	357,000
2023-05-18	1.140	1.140	1.140	1.140	0.336	150,000
2023-05-17	1.130	1.170	1.130	1.170	0.345	1,308,001
2023-05-12	1.150	1.150	1.150	1.150	0.339	300
2023-05-02	1.140	1.160	1.140	1.160	0.342	15,000
2023-04-28	1.170	1.170	1.170	1.170	0.345	39,000
2023-04-26	1.170	1.170	1.170	1.170	0.345	1,397,701
2023-04-25	1.170	1.170	1.170	1.170	0.345	60,000
2023-04-20	1.140	1.180	1.130	1.170	0.345	154,500

← NewerPage 14 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.