Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.190	1.190	1.190	1.190	1.190	15,000
2026-05-01	1.200	1.200	1.200	1.200	1.200	0
2026-04-30	1.200	1.200	1.180	1.200	1.200	48,000
2026-04-29	1.210	1.210	1.200	1.210	1.210	122,700
2026-04-28	1.200	1.220	1.200	1.200	1.200	75,300
2026-04-27	1.200	1.200	1.190	1.190	1.190	106,000
2026-04-24	1.210	1.210	1.190	1.190	1.190	147,800
2026-04-23	1.200	1.210	1.200	1.200	1.200	93,000
2026-04-22	1.200	1.210	1.200	1.200	1.200	72,800
2026-04-21	1.200	1.220	1.200	1.210	1.210	97,300
2026-04-20	1.210	1.210	1.190	1.200	1.200	251,800
2026-04-17	1.180	1.200	1.180	1.200	1.200	25,000
2026-04-16	1.180	1.180	1.170	1.180	1.180	125,500
2026-04-15	1.190	1.190	1.150	1.190	1.190	448,400
2026-04-14	1.190	1.210	1.190	1.190	1.190	43,500
2026-04-13	1.190	1.190	1.180	1.180	1.180	81,300
2026-04-10	1.200	1.240	1.200	1.200	1.200	268,100
2026-04-09	1.160	1.170	1.160	1.160	1.160	58,200
2026-04-08	1.150	1.160	1.150	1.150	1.150	98,900
2026-04-07	1.160	1.160	1.140	1.150	1.150	73,300
2026-04-06	1.180	1.180	1.160	1.160	1.160	34,300
2026-04-03	1.140	1.180	1.140	1.180	1.180	30,000
2026-04-02	1.160	1.160	1.140	1.140	1.140	260,600
2026-04-01	1.130	1.140	1.130	1.140	1.140	21,900
2026-03-31	1.150	1.150	1.130	1.130	1.130	851,200
2026-03-30	1.190	1.190	1.150	1.150	1.150	610,700
2026-03-27	1.170	1.200	1.170	1.180	1.180	106,300
2026-03-26	1.180	1.190	1.160	1.170	1.170	560,900
2026-03-25	1.200	1.200	1.170	1.170	1.170	472,600
2026-03-24	1.190	1.200	1.190	1.190	1.190	300,600
2026-03-20	1.200	1.200	1.200	1.200	1.200	0
2026-03-19	1.200	1.200	1.180	1.200	1.200	159,800
2026-03-18	1.200	1.200	1.200	1.200	1.200	46,400
2026-03-17	1.200	1.210	1.190	1.210	1.210	65,000
2026-03-16	1.210	1.210	1.190	1.200	1.200	19,900
2026-03-13	1.220	1.220	1.190	1.190	1.190	54,100
2026-03-12	1.210	1.210	1.200	1.200	1.200	50,900
2026-03-11	1.210	1.210	1.200	1.200	1.200	20,000
2026-03-10	1.210	1.220	1.190	1.200	1.200	89,700
2026-03-09	1.200	1.210	1.180	1.190	1.190	235,300
2026-03-06	1.230	1.230	1.200	1.210	1.210	458,900
2026-03-05	1.240	1.240	1.220	1.230	1.230	31,000
2026-03-04	1.230	1.250	1.220	1.230	1.230	109,700
2026-03-03	1.240	1.250	1.110	1.230	1.230	385,000
2026-03-02	1.240	1.250	1.240	1.240	1.240	214,600
2026-02-27	1.250	1.250	1.240	1.240	1.240	44,800
2026-02-26	1.250	1.250	1.240	1.250	1.250	222,100
2026-02-25	1.260	1.260	1.250	1.250	1.250	120,600
2026-02-24	1.280	1.280	1.260	1.260	1.260	5,500
2026-02-23	1.280	1.280	1.260	1.280	1.280	50,500
2026-02-20	1.280	1.280	1.260	1.260	1.260	12,600
2026-02-19	1.260	1.280	1.260	1.280	1.280	86,800
2026-02-16	1.260	1.260	1.250	1.250	1.250	11,900
2026-02-13	1.250	1.260	1.250	1.260	1.260	97,300
2026-02-12	1.250	1.260	1.240	1.240	1.240	168,900
2026-02-11	1.250	1.260	1.250	1.260	1.260	234,600
2026-02-10	1.260	1.260	1.240	1.240	1.240	271,100
2026-02-09	1.250	1.270	1.250	1.250	1.250	86,000
2026-02-06	1.260	1.260	1.250	1.260	1.260	117,400
2026-02-05	1.260	1.260	1.250	1.260	1.260	63,500

← NewerPage 3 of 18 · 1,075 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.