Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	1.140	1.180	1.130	1.170	0.345	154,500
2023-04-19	1.130	1.130	1.130	1.130	0.333	6,000
2023-04-17	1.140	1.170	1.140	1.170	0.345	78,000
2023-04-14	1.150	1.150	1.150	1.150	0.339	12,000
2023-04-13	1.120	1.120	1.120	1.120	0.330	9,000
2023-04-12	1.170	1.170	1.170	1.170	0.345	21,000
2023-04-10	1.170	1.170	1.170	1.170	0.345	30,000
2023-04-06	1.160	1.160	1.160	1.160	0.342	60,000
2023-03-31	1.080	1.160	1.080	1.160	0.342	18,000
2023-03-30	1.130	1.180	1.130	1.180	0.348	63,000
2023-03-29	1.130	1.140	1.130	1.140	0.336	48,000
2023-03-28	1.130	1.130	1.130	1.130	0.333	45,000
2023-03-27	1.170	1.170	1.170	1.170	0.345	30,000
2023-03-23	1.100	1.180	1.100	1.180	0.348	108,000
2023-03-20	1.100	1.150	1.100	1.150	0.339	22,500
2023-03-17	1.140	1.140	1.140	1.140	0.336	81,000
2023-03-15	1.140	1.200	1.140	1.200	0.354	28,500
2023-03-14	1.160	1.160	1.080	1.080	0.318	36,000
2023-03-13	1.150	1.150	1.150	1.150	0.339	3,000
2023-03-10	1.190	1.190	1.190	1.190	0.351	162,000
2023-03-09	1.190	1.190	1.190	1.190	0.351	150,000
2023-03-08	1.190	1.190	1.190	1.190	0.351	1,500
2023-03-06	1.150	1.160	1.150	1.160	0.342	47,400
2023-03-02	1.150	1.150	1.150	1.150	0.339	3,000
2023-03-01	1.150	1.150	1.150	1.150	0.339	48,000
2023-02-28	1.150	1.150	1.150	1.150	0.339	6,000
2023-02-24	1.150	1.150	1.150	1.150	0.339	6,000
2023-02-22	1.160	1.160	1.160	1.160	0.342	17,100
2023-02-21	1.190	1.190	1.180	1.180	0.348	195,000
2023-02-20	1.190	1.200	1.190	1.200	0.354	30,000
2023-02-17	1.200	1.200	1.200	1.200	0.354	15,000
2023-02-15	1.190	1.220	1.180	1.220	0.360	519,001
2023-02-14	1.190	1.190	1.190	1.190	0.351	24,900
2023-02-13	1.190	1.190	1.190	1.190	0.351	30,000
2023-02-10	1.200	1.200	1.190	1.190	0.351	161,700
2023-02-09	1.190	1.190	1.190	1.190	0.351	15,000
2023-02-08	1.190	1.260	1.180	1.190	0.351	160,500
2023-02-07	1.180	1.190	1.180	1.190	0.351	48,000
2023-02-03	1.160	1.160	1.160	1.160	0.342	25,500
2023-02-02	1.160	1.160	1.150	1.160	0.342	766,201
2023-01-30	1.170	1.170	1.170	1.170	0.345	110,400
2023-01-27	1.150	1.190	1.140	1.170	0.345	2,507,103
2023-01-26	1.160	1.190	1.160	1.160	0.342	3,300
2023-01-20	1.140	1.140	1.140	1.140	0.336	600
2023-01-19	1.140	1.140	1.140	1.140	0.336	300
2023-01-16	1.150	1.150	1.150	1.150	0.339	150,000
2023-01-13	1.180	1.180	1.170	1.180	0.348	204,000
2023-01-12	1.180	1.180	1.140	1.140	0.336	15,600
2023-01-11	1.160	1.180	1.160	1.180	0.348	12,000
2023-01-09	1.160	1.180	1.160	1.180	0.348	218,400
2023-01-06	1.150	1.160	1.150	1.160	0.342	39,000
2023-01-05	1.130	1.140	1.130	1.140	0.336	21,000
2023-01-04	1.140	1.150	1.140	1.150	0.339	52,500
2023-01-03	1.110	1.110	1.110	1.110	0.327	10,500
2022-12-21	1.130	1.160	1.130	1.160	0.342	93,000
2022-12-20	1.120	1.120	1.120	1.120	0.330	3,000
2022-12-19	1.120	1.120	1.120	1.120	0.330	21,000
2022-12-16	1.110	1.110	1.110	1.110	0.327	25,500
2022-12-13	1.120	1.120	1.120	1.120	0.330	3,000
2022-12-09	1.140	1.140	1.140	1.140	0.336	60,000

← NewerPage 15 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.