Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	1.170	1.170	1.170	1.170	0.329	45,000
2022-06-07	1.170	1.170	1.170	1.170	0.329	33,000
2022-06-03	1.180	1.180	1.170	1.170	0.329	75,000
2022-06-02	1.200	1.200	1.190	1.190	0.334	15,300
2022-06-01	1.170	1.170	1.170	1.170	0.329	12,000
2022-05-31	1.170	1.170	1.170	1.170	0.329	60,000
2022-05-30	1.170	1.170	1.170	1.170	0.329	75,000
2022-05-27	1.180	1.180	1.160	1.160	0.326	127,500
2022-05-26	1.190	1.190	1.180	1.180	0.332	21,000
2022-05-25	1.180	1.180	1.180	1.180	0.332	60,000
2022-05-24	1.210	1.210	1.190	1.190	0.334	15,000
2022-05-18	1.180	1.180	1.180	1.180	0.332	18,000
2022-05-17	1.190	1.200	1.190	1.190	0.334	33,000
2022-05-13	1.200	1.200	1.190	1.200	0.337	30,000
2022-05-12	1.190	1.190	1.190	1.190	0.334	75,000
2022-05-11	1.200	1.200	1.200	1.200	0.337	30,000
2022-05-10	1.190	1.200	1.190	1.200	0.337	78,000
2022-05-09	1.200	1.200	1.190	1.190	0.334	36,000
2022-05-06	1.200	1.200	1.200	1.200	0.337	42,000
2022-05-05	1.200	1.200	1.200	1.200	0.337	291,000
2022-04-29	1.200	1.200	1.190	1.190	0.334	126,900
2022-04-28	1.210	1.210	1.210	1.210	0.340	9,600
2022-04-27	1.200	1.200	1.180	1.180	0.332	93,000
2022-04-26	1.210	1.210	1.210	1.210	0.340	3,000
2022-04-25	1.200	1.200	1.200	1.200	0.337	123,000
2022-04-21	1.200	1.200	1.200	1.200	0.337	3,000
2022-04-20	1.190	1.210	1.190	1.210	0.340	6,000
2022-04-14	1.200	1.220	1.190	1.200	0.337	259,500
2022-04-13	1.200	1.200	1.190	1.190	0.334	90,000
2022-04-07	1.210	1.210	1.210	1.210	0.340	20,400
2022-04-06	1.230	1.230	1.210	1.210	0.340	33,000
2022-04-05	1.220	1.220	1.220	1.220	0.343	60,000
2022-04-04	1.220	1.220	1.220	1.220	0.343	6,000
2022-04-01	1.230	1.240	1.230	1.240	0.348	15,300
2022-03-31	1.200	1.200	1.200	1.200	0.337	18,000
2022-03-30	1.200	1.200	1.200	1.200	0.337	6,000
2022-03-29	1.200	1.200	1.200	1.200	0.337	2,400
2022-03-28	1.190	1.200	1.190	1.200	0.337	12,000
2022-03-25	1.200	1.200	1.200	1.200	0.337	29,400
2022-03-24	1.200	1.210	1.200	1.210	0.340	144,000
2022-03-23	1.180	1.200	1.180	1.200	0.337	138,300
2022-03-22	1.190	1.190	1.180	1.180	0.332	57,000
2022-03-18	1.180	1.180	1.180	1.180	0.332	184,500
2022-03-15	1.180	1.180	1.180	1.180	0.332	109,500
2022-03-11	1.180	1.180	1.180	1.180	0.332	87,300
2022-03-09	1.140	1.140	1.140	1.140	0.320	9,000
2022-03-08	1.180	1.180	1.130	1.130	0.318	45,000
2022-03-07	1.190	1.190	1.190	1.190	0.334	126,000
2022-03-04	1.210	1.210	1.200	1.200	0.337	159,000
2022-03-03	1.200	1.200	1.200	1.200	0.337	134,400
2022-03-02	1.200	1.200	1.200	1.200	0.337	6,000
2022-03-01	1.200	1.200	1.200	1.200	0.337	210,000
2022-02-28	1.230	1.230	1.210	1.210	0.340	60,600
2022-02-25	1.200	1.200	1.200	1.200	0.337	160,200
2022-02-24	1.200	1.200	1.200	1.200	0.337	242,400
2022-02-23	1.210	1.210	1.210	1.210	0.340	24,000
2022-02-22	1.250	1.250	1.250	1.250	0.351	300
2022-02-21	1.230	1.250	1.230	1.250	0.351	21,000
2022-02-18	1.200	1.210	1.200	1.210	0.340	360,000
2022-02-17	1.200	1.200	1.200	1.200	0.337	765,001

← NewerPage 17 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.