Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.260	1.270	1.250	1.260	1.260	89,700
2026-02-03	1.260	1.270	1.260	1.260	1.260	338,300
2026-01-30	1.250	1.270	1.250	1.260	1.260	118,000
2026-01-29	1.250	1.260	1.240	1.240	1.240	103,500
2026-01-28	1.270	1.270	1.250	1.250	1.250	57,900
2026-01-27	1.250	1.280	1.250	1.270	1.270	293,500
2026-01-26	1.250	1.260	1.240	1.260	1.260	117,800
2026-01-23	1.260	1.270	1.240	1.250	1.250	286,500
2026-01-22	1.250	1.280	1.250	1.260	1.260	65,900
2026-01-21	1.270	1.270	1.250	1.250	1.250	93,200
2026-01-20	1.280	1.280	1.260	1.260	1.260	42,000
2026-01-19	1.350	1.350	1.350	1.350	1.350	189,900
2026-01-16	1.340	1.360	1.340	1.350	1.290	355,700
2026-01-15	1.340	1.350	1.330	1.350	1.290	175,500
2026-01-14	1.350	1.360	1.340	1.350	1.290	104,700
2026-01-13	1.350	1.350	1.340	1.350	1.290	89,700
2026-01-12	1.340	1.360	1.340	1.350	1.290	196,000
2026-01-09	1.350	1.360	1.330	1.340	1.280	284,300
2026-01-08	1.320	1.350	1.320	1.340	1.280	289,600
2026-01-07	1.320	1.330	1.310	1.330	1.271	234,800
2026-01-06	1.310	1.320	1.310	1.310	1.252	72,100
2026-01-05	1.300	1.310	1.300	1.300	1.242	247,000
2026-01-02	1.290	1.320	1.290	1.300	1.242	208,800
2025-12-31	1.300	1.310	1.280	1.310	1.252	265,600
2025-12-30	1.300	1.330	1.290	1.290	1.233	713,200
2025-12-29	1.290	1.290	1.260	1.270	1.214	59,100
2025-12-26	1.270	1.270	1.270	1.270	1.214	55,700
2025-12-24	1.270	1.270	1.270	1.270	1.214	53,600
2025-12-23	1.260	1.270	1.260	1.270	1.214	148,200
2025-12-22	1.270	1.270	1.270	1.270	1.214	1,400
2025-12-19	1.250	1.270	1.250	1.260	1.204	32,500
2025-12-18	1.250	1.280	1.250	1.280	1.223	160,800
2025-12-17	1.250	1.260	1.240	1.260	1.204	217,800
2025-12-16	1.260	1.270	1.250	1.260	1.204	264,000
2025-12-15	1.270	1.270	1.260	1.260	1.204	33,400
2025-12-12	1.270	1.270	1.270	1.270	1.214	1,000
2025-12-11	1.290	1.290	1.260	1.280	1.223	507,900
2025-12-10	1.290	1.300	1.280	1.280	1.223	60,800
2025-12-09	1.290	1.300	1.280	1.280	1.223	89,400
2025-12-08	1.280	1.300	1.280	1.280	1.223	62,400
2025-12-05	1.290	1.290	1.290	1.290	1.233	34,300
2025-12-04	1.300	1.300	1.280	1.290	1.233	82,600
2025-12-03	1.270	1.300	1.270	1.300	1.242	128,600
2025-12-02	1.270	1.270	1.260	1.260	1.204	105,100
2025-12-01	1.270	1.280	1.260	1.280	1.223	154,100
2025-11-28	1.260	1.280	1.260	1.270	1.214	223,000
2025-11-27	1.280	1.290	1.260	1.260	1.204	321,900
2025-11-26	1.280	1.290	1.280	1.290	1.233	141,400
2025-11-25	1.280	1.300	1.280	1.300	1.242	255,300
2025-11-24	1.300	1.300	1.280	1.280	1.223	62,700
2025-11-21	1.300	1.300	1.280	1.300	1.242	88,100
2025-11-20	1.280	1.300	1.280	1.300	1.242	90,600
2025-11-19	1.270	1.280	1.270	1.280	1.223	170,200
2025-11-18	1.300	1.300	1.270	1.270	1.214	247,600
2025-11-17	1.300	1.330	1.290	1.300	1.242	987,400
2025-11-14	1.270	1.270	1.260	1.260	1.204	177,000
2025-11-13	1.260	1.270	1.260	1.270	1.214	250,900
2025-11-12	1.270	1.270	1.260	1.260	1.204	97,000
2025-11-11	1.250	1.280	1.240	1.260	1.204	237,800
2025-11-10	1.240	1.240	1.230	1.240	1.185	85,500

← NewerPage 4 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.