Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.140	1.140	1.140	1.140	0.336	45,000
2022-12-06	1.160	1.160	1.160	1.160	0.342	3,000
2022-12-05	1.180	1.180	1.180	1.180	0.348	30,000
2022-12-01	1.130	1.190	1.130	1.180	0.348	126,000
2022-11-30	1.120	1.160	1.120	1.160	0.342	37,500
2022-11-24	1.140	1.140	1.140	1.140	0.336	48,000
2022-11-21	1.150	1.150	1.140	1.140	0.336	56,700
2022-11-16	1.110	1.110	1.090	1.100	0.324	26,100
2022-11-11	1.090	1.090	1.090	1.090	0.321	49,200
2022-11-08	1.060	1.090	1.060	1.090	0.321	25,500
2022-11-03	1.060	1.060	1.050	1.050	0.309	30,000
2022-11-01	1.060	1.090	1.060	1.090	0.321	39,300
2022-10-31	1.050	1.050	1.050	1.050	0.309	9,000
2022-10-26	1.050	1.080	1.050	1.080	0.318	12,000
2022-10-25	1.040	1.040	1.040	1.040	0.306	3,000
2022-10-21	1.070	1.080	1.070	1.080	0.309	394,500
2022-10-20	1.080	1.080	1.060	1.060	0.303	326,700
2022-10-19	1.070	1.090	1.070	1.090	0.312	6,000
2022-10-18	1.080	1.080	1.070	1.070	0.306	60,000
2022-10-14	1.080	1.080	1.070	1.070	0.306	150,000
2022-10-13	1.080	1.110	1.080	1.090	0.312	14,400
2022-10-07	1.100	1.100	1.100	1.100	0.315	60,000
2022-10-06	1.080	1.120	1.080	1.120	0.321	39,000
2022-10-05	1.080	1.080	1.080	1.080	0.309	300
2022-10-04	1.110	1.110	1.080	1.080	0.309	62,700
2022-10-03	1.080	1.080	1.080	1.080	0.309	24,000
2022-09-30	1.070	1.070	1.050	1.070	0.306	630,001
2022-09-29	1.100	1.100	1.080	1.090	0.312	102,900
2022-09-28	1.070	1.070	1.070	1.070	0.306	22,500
2022-09-23	1.070	1.070	1.070	1.070	0.306	15,000
2022-09-22	1.070	1.070	1.070	1.070	0.306	3,000
2022-09-15	1.080	1.080	1.080	1.080	0.309	3,000
2022-09-12	1.080	1.080	1.070	1.070	0.306	9,000
2022-09-09	1.100	1.100	1.100	1.100	0.315	12,000
2022-09-05	1.060	1.060	1.060	1.060	0.303	30,000
2022-08-29	1.060	1.060	1.060	1.060	0.303	135,000
2022-08-26	1.060	1.060	1.060	1.060	0.303	3,000
2022-08-24	1.060	1.060	1.060	1.060	0.303	15,000
2022-08-23	1.060	1.060	1.060	1.060	0.303	15,000
2022-08-19	1.070	1.070	1.070	1.070	0.306	75,000
2022-08-18	1.080	1.080	1.070	1.080	0.309	177,000
2022-08-11	1.100	1.100	1.100	1.100	0.315	57,000
2022-08-10	1.100	1.100	1.100	1.100	0.309	18,000
2022-08-05	1.060	1.060	1.060	1.060	0.298	15,000
2022-07-29	1.070	1.070	1.070	1.070	0.301	6,000
2022-07-26	1.060	1.080	1.060	1.070	0.301	138,000
2022-07-21	1.090	1.090	1.090	1.090	0.306	164,400
2022-07-14	1.120	1.120	1.120	1.120	0.315	300
2022-07-12	1.060	1.060	1.050	1.050	0.295	15,000
2022-07-07	1.060	1.060	1.060	1.060	0.298	3,000
2022-07-04	1.040	1.070	1.040	1.060	0.298	79,500
2022-07-01	1.130	1.130	1.120	1.120	0.315	36,000
2022-06-30	1.140	1.140	1.120	1.120	0.315	24,000
2022-06-27	1.040	1.060	1.040	1.060	0.298	27,000
2022-06-23	1.050	1.050	1.050	1.050	0.295	9,000
2022-06-20	1.100	1.100	1.070	1.070	0.301	282,000
2022-06-16	1.170	1.170	1.170	1.170	0.329	18,000
2022-06-15	1.110	1.110	1.000	1.090	0.306	108,000
2022-06-14	1.120	1.120	1.110	1.120	0.315	88,500
2022-06-09	1.160	1.170	1.160	1.170	0.329	18,900

← NewerPage 16 of 18 · 1,079 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.