Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.240	1.240	1.230	1.240	1.185	85,500
2025-11-07	1.230	1.240	1.220	1.230	1.175	135,100
2025-11-06	1.240	1.240	1.230	1.230	1.175	10,800
2025-11-05	1.230	1.240	1.220	1.240	1.185	160,500
2025-11-04	1.250	1.250	1.240	1.240	1.185	104,300
2025-11-03	1.250	1.250	1.250	1.250	1.194	112,800
2025-10-31	1.250	1.260	1.240	1.240	1.185	199,800
2025-10-30	1.260	1.260	1.260	1.260	1.204	150,500
2025-10-29	1.260	1.270	1.240	1.240	1.185	584,300
2025-10-28	1.270	1.280	1.270	1.270	1.214	234,600
2025-10-27	1.270	1.280	1.260	1.260	1.204	218,500
2025-10-24	1.270	1.290	1.260	1.260	1.204	153,700
2025-10-23	1.280	1.280	1.260	1.270	1.214	39,900
2025-10-22	1.300	1.300	1.270	1.280	1.223	242,200
2025-10-21	1.260	1.300	1.260	1.300	1.233	250,700
2025-10-17	1.260	1.280	1.250	1.260	1.195	307,600
2025-10-16	1.260	1.270	1.260	1.260	1.195	353,600
2025-10-15	1.260	1.280	1.260	1.260	1.195	322,400
2025-10-14	1.290	1.310	1.250	1.260	1.195	759,800
2025-10-13	1.280	1.300	1.270	1.290	1.223	474,300
2025-10-10	1.320	1.320	1.300	1.300	1.233	279,500
2025-10-09	1.310	1.330	1.310	1.320	1.252	275,200
2025-10-08	1.320	1.320	1.310	1.310	1.242	235,000
2025-10-07	1.320	1.330	1.310	1.320	1.252	381,100
2025-10-06	1.340	1.340	1.310	1.340	1.271	555,300
2025-10-03	1.340	1.340	1.330	1.340	1.271	305,100
2025-10-02	1.320	1.370	1.320	1.340	1.271	807,900
2025-10-01	1.360	1.360	1.320	1.330	1.261	848,800
2025-09-30	1.380	1.390	1.320	1.360	1.290	2,539,800
2025-09-29	1.430	1.470	1.430	1.450	1.375	2,284,800
2025-09-26	1.420	1.440	1.420	1.430	1.356	564,600
2025-09-25	1.430	1.480	1.410	1.420	1.347	2,320,100
2025-09-24	1.310	1.430	1.310	1.430	1.356	2,931,400
2025-09-23	1.280	1.300	1.280	1.290	1.223	231,900
2025-09-22	1.290	1.290	1.280	1.280	1.214	122,800
2025-09-19	1.290	1.300	1.280	1.280	1.214	82,800
2025-09-18	1.300	1.300	1.290	1.290	1.223	182,300
2025-09-17	1.300	1.310	1.290	1.300	1.233	203,900
2025-09-12	1.300	1.320	1.290	1.300	1.233	612,300
2025-09-11	1.280	1.300	1.280	1.300	1.233	84,500
2025-09-10	1.280	1.290	1.270	1.280	1.214	103,300
2025-09-09	1.270	1.290	1.270	1.280	1.214	76,400
2025-09-08	1.270	1.290	1.270	1.280	1.214	109,600
2025-09-04	1.290	1.290	1.270	1.270	1.204	142,800
2025-09-03	1.270	1.290	1.270	1.290	1.223	371,100
2025-09-02	1.280	1.290	1.260	1.280	1.214	647,700
2025-08-29	1.250	1.260	1.230	1.240	1.176	178,800
2025-08-28	1.230	1.270	1.230	1.240	1.176	391,500
2025-08-27	1.250	1.250	1.230	1.230	1.166	24,900
2025-08-26	1.250	1.250	1.240	1.250	1.185	34,700
2025-08-25	1.260	1.270	1.250	1.250	1.185	227,800
2025-08-22	1.240	1.260	1.240	1.240	1.176	64,300
2025-08-21	1.250	1.260	1.240	1.250	1.185	148,400
2025-08-20	1.240	1.260	1.240	1.240	1.176	47,300
2025-08-19	1.230	1.260	1.220	1.240	1.176	267,100
2025-08-18	1.250	1.250	1.220	1.230	1.166	111,700
2025-08-15	1.220	1.250	1.210	1.250	1.185	784,800
2025-08-14	1.220	1.220	1.210	1.210	1.147	27,100
2025-08-13	1.220	1.220	1.210	1.220	1.157	40,500
2025-08-12	1.220	1.220	1.220	1.220	1.157	5,200

← NewerPage 5 of 18 · 1,076 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.