Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.260	1.270	1.260	1.260	1.260	22,700
2026-07-27	1.270	1.270	1.260	1.270	1.270	37,300
2026-07-24	1.290	1.290	1.270	1.270	1.270	29,600
2026-07-23	1.290	1.290	1.270	1.290	1.290	39,500
2026-07-22	1.280	1.300	1.280	1.290	1.290	152,100
2026-07-21	1.270	1.280	1.270	1.280	1.280	166,800
2026-07-20	1.260	1.270	1.260	1.270	1.270	44,200
2026-07-17	1.260	1.270	1.250	1.270	1.270	53,100
2026-07-16	1.270	1.270	1.260	1.270	1.270	31,000
2026-07-15	1.270	1.280	1.270	1.280	1.280	42,200
2026-07-14	1.270	1.270	1.270	1.270	1.270	46,500
2026-07-13	1.270	1.280	1.270	1.280	1.280	75,900
2026-07-10	1.260	1.280	1.260	1.270	1.270	44,600
2026-07-09	1.260	1.270	1.260	1.270	1.270	104,500
2026-07-08	1.260	1.270	1.260	1.270	1.270	40,800
2026-07-07	1.260	1.270	1.260	1.270	1.270	127,000
2026-07-06	1.280	1.280	1.260	1.270	1.270	72,100
2026-07-03	1.260	1.270	1.260	1.270	1.270	41,300
2026-07-02	1.260	1.260	1.250	1.260	1.260	50,800
2026-07-01	1.280	1.280	1.260	1.270	1.270	114,100
2026-06-30	1.250	1.300	1.250	1.280	1.280	482,100
2026-06-29	1.230	1.240	1.220	1.240	1.240	38,000
2026-06-26	1.230	1.230	1.220	1.230	1.230	13,000
2026-06-25	1.230	1.240	1.230	1.240	1.240	89,800
2026-06-24	1.220	1.230	1.220	1.220	1.220	120,400
2026-06-23	1.220	1.220	1.220	1.220	1.220	55,900
2026-06-22	1.220	1.220	1.210	1.220	1.220	86,700
2026-06-19	1.220	1.220	1.220	1.220	1.220	12,000
2026-06-18	1.220	1.230	1.220	1.220	1.220	56,600
2026-06-17	1.220	1.220	1.220	1.220	1.220	0
2026-06-16	1.220	1.220	1.220	1.220	1.220	52,200
2026-06-15	1.220	1.230	1.210	1.220	1.220	57,000
2026-06-12	1.220	1.220	1.210	1.210	1.210	30,000
2026-06-11	1.220	1.220	1.210	1.220	1.220	14,200
2026-06-10	1.220	1.230	1.220	1.230	1.230	19,700
2026-06-09	1.220	1.220	1.220	1.220	1.220	1,000
2026-06-08	1.210	1.250	1.210	1.250	1.250	20,500
2026-06-05	1.230	1.230	1.220	1.220	1.220	40,000
2026-06-04	1.230	1.240	1.230	1.230	1.230	63,700
2026-06-03	1.220	1.240	1.220	1.240	1.240	48,800
2026-06-02	1.240	1.240	1.240	1.240	1.240	0
2026-06-01	1.240	1.240	1.240	1.240	1.240	0
2026-05-29	1.220	1.240	1.210	1.240	1.240	27,100
2026-05-28	1.220	1.220	1.220	1.220	1.220	20,700
2026-05-27	1.230	1.230	1.230	1.230	1.230	0
2026-05-26	1.220	1.230	1.210	1.230	1.230	3,100
2026-05-25	1.230	1.230	1.210	1.230	1.230	32,500
2026-05-22	1.230	1.240	1.220	1.240	1.240	26,800
2026-05-21	1.250	1.250	1.250	1.250	1.250	7,000
2026-05-20	1.250	1.250	1.220	1.220	1.220	54,300
2026-05-19	1.240	1.270	1.240	1.270	1.270	170,800
2026-05-18	1.240	1.250	1.240	1.240	1.240	34,700
2026-05-15	1.240	1.260	1.240	1.240	1.240	63,100
2026-05-14	1.250	1.260	1.200	1.250	1.250	172,000
2026-05-13	1.230	1.250	1.230	1.250	1.250	79,000
2026-05-12	1.230	1.240	1.230	1.240	1.240	55,300
2026-05-11	1.230	1.240	1.230	1.230	1.230	215,200
2026-05-08	1.230	1.230	1.220	1.230	1.230	133,600
2026-05-07	1.200	1.240	1.200	1.230	1.230	435,600
2026-05-06	1.210	1.210	1.190	1.200	1.200	23,700

← NewerPage 2 of 18 · 1,078 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.