Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.200	1.200	1.200	1.200	0.337	229,500
2022-02-15	1.220	1.220	1.200	1.200	0.337	39,000
2022-02-14	1.210	1.230	1.200	1.200	0.337	180,600
2022-02-11	1.230	1.230	1.210	1.210	0.340	24,000
2022-02-08	1.220	1.230	1.200	1.210	0.340	494,701
2022-02-07	1.200	1.230	1.200	1.210	0.340	462,600
2022-02-04	1.210	1.210	1.200	1.200	0.337	162,000
2022-02-03	1.190	1.190	1.190	1.190	0.334	3,000
2022-01-27	1.200	1.200	1.200	1.200	0.337	3,000
2022-01-26	1.190	1.190	1.190	1.190	0.334	21,000
2022-01-25	1.200	1.200	1.190	1.190	0.334	81,000
2022-01-24	1.200	1.200	1.200	1.200	0.337	105,000
2022-01-21	1.180	1.200	1.180	1.190	0.334	127,200
2022-01-20	1.200	1.200	1.200	1.200	0.337	30,000
2022-01-17	1.190	1.190	1.190	1.190	0.334	28,200
2022-01-14	1.200	1.200	1.190	1.190	0.334	105,000
2022-01-13	1.200	1.200	1.190	1.200	0.337	186,000
2022-01-12	1.190	1.190	1.190	1.190	0.334	6,000
2022-01-07	1.180	1.220	1.180	1.220	0.343	15,300
2022-01-04	1.210	1.210	1.200	1.200	0.337	60,000
2022-01-03	1.200	1.210	1.200	1.210	0.340	43,500
2021-12-30	1.200	1.210	1.200	1.210	0.340	81,300
2021-12-29	1.200	1.200	1.200	1.200	0.337	525,001
2021-12-28	1.220	1.220	1.190	1.200	0.337	180,000
2021-12-23	1.210	1.260	1.200	1.260	0.354	105,000
2021-12-22	1.210	1.210	1.210	1.210	0.340	6,000
2021-12-17	1.220	1.220	1.220	1.220	0.343	3,000
2021-12-15	1.230	1.230	1.230	1.230	0.346	105,000
2021-12-14	1.200	1.200	1.200	1.200	0.337	9,000
2021-12-13	1.200	1.200	1.200	1.200	0.337	3,000
2021-12-10	1.180	1.180	1.180	1.180	0.332	9,000
2021-12-08	1.250	1.250	1.200	1.200	0.337	59,100
2021-12-02	1.210	1.210	1.210	1.210	0.340	15,000
2021-12-01	1.210	1.210	1.210	1.210	0.340	4,800
2021-11-30	1.210	1.210	1.210	1.210	0.340	8,400
2021-11-29	1.200	1.200	1.190	1.200	0.337	308,100
2021-11-26	1.210	1.250	1.210	1.250	0.351	622,201
2021-11-25	1.210	1.210	1.210	1.210	0.340	60,000
2021-11-24	1.210	1.210	1.210	1.210	0.340	6,000
2021-11-23	1.200	1.210	1.200	1.200	0.337	75,000
2021-11-19	1.210	1.210	1.200	1.210	0.340	130,800
2021-11-16	1.210	1.210	1.200	1.200	0.337	110,700
2021-11-15	1.210	1.210	1.210	1.210	0.340	19,200
2021-11-12	1.200	1.200	1.200	1.200	0.337	84,000
2021-11-11	1.210	1.210	1.200	1.200	0.337	159,600
2021-11-08	1.210	1.210	1.190	1.200	0.337	131,400
2021-11-05	1.210	1.210	1.210	1.210	0.340	15,300
2021-11-03	1.220	1.220	1.210	1.210	0.340	30,000
2021-11-02	1.220	1.220	1.200	1.210	0.340	90,000
2021-10-29	1.230	1.230	1.230	1.230	0.346	51,000
2021-10-28	1.230	1.270	1.230	1.230	0.346	329,400
2021-10-27	1.240	1.260	1.230	1.260	0.354	39,000
2021-10-26	1.260	1.260	1.250	1.260	0.348	506,701
2021-10-25	1.250	1.280	1.250	1.270	0.351	171,300
2021-10-22	1.260	1.260	1.250	1.250	0.346	69,000
2021-10-21	1.260	1.270	1.250	1.270	0.351	44,700

← NewerPage 18 of 18 · 1,076 trading days

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.