Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.220	1.220	1.210	1.220	1.157	134,000
2025-08-08	1.210	1.220	1.200	1.210	1.147	124,000
2025-08-07	1.230	1.230	1.210	1.210	1.147	171,400
2025-08-06	1.230	1.230	1.210	1.210	1.147	74,700
2025-08-05	1.220	1.230	1.210	1.230	1.166	139,700
2025-08-04	1.210	1.220	1.210	1.210	1.147	36,200
2025-08-01	1.210	1.210	1.200	1.210	1.147	64,200
2025-07-31	1.200	1.230	1.200	1.200	1.138	69,500
2025-07-30	1.230	1.230	1.190	1.200	1.138	61,700
2025-07-29	1.230	1.230	1.190	1.200	1.138	64,800
2025-07-28	1.210	1.210	1.200	1.200	1.138	365,400
2025-07-25	1.210	1.210	1.200	1.210	1.147	64,800
2025-07-24	1.210	1.220	1.210	1.220	1.157	243,500
2025-07-23	1.220	1.220	1.210	1.210	1.147	296,200
2025-07-22	1.230	1.230	1.220	1.220	1.157	1,174,800
2025-07-21	1.230	1.240	1.220	1.230	1.166	338,900
2025-07-18	1.220	1.250	1.220	1.240	1.176	1,023,100
2025-07-17	1.230	1.230	1.220	1.220	1.157	50,600
2025-07-16	1.230	1.230	1.220	1.230	1.166	256,200
2025-07-15	1.220	1.230	1.220	1.230	1.166	26,000
2025-07-14	1.220	1.240	1.220	1.240	1.176	120,000
2025-07-11	1.230	1.240	1.220	1.230	1.166	102,100
2025-07-10	1.240	1.240	1.230	1.230	1.166	13,100
2025-07-09	1.210	1.250	1.210	1.250	1.185	210,400
2025-07-08	1.210	1.220	1.190	1.200	1.138	775,200
2025-07-07	1.220	1.230	1.220	1.220	1.157	388,300
2025-07-04	1.220	1.240	1.220	1.230	1.166	52,000
2025-07-03	1.240	1.250	1.220	1.230	1.166	206,500
2025-07-02	1.240	1.270	1.220	1.220	1.157	192,400
2025-07-01	1.210	1.290	1.210	1.240	1.176	512,600
2025-06-30	1.250	1.250	1.200	1.210	1.147	1,926,100
2025-06-26	1.250	1.270	1.250	1.250	1.185	194,300
2025-06-25	1.260	1.270	1.240	1.240	1.176	65,600
2025-06-24	1.270	1.270	1.270	1.270	1.204	3,000
2025-06-23	1.270	1.270	1.240	1.270	1.204	114,400
2025-06-20	1.260	1.270	1.250	1.270	1.204	172,800
2025-06-19	1.270	1.270	1.250	1.250	1.185	34,500
2025-06-18	1.260	1.280	1.250	1.260	1.195	94,500
2025-06-17	1.260	1.260	1.250	1.250	1.185	353,800
2025-06-16	1.280	1.280	1.260	1.260	1.195	382,500
2025-06-13	1.290	1.300	1.280	1.280	1.214	317,200
2025-06-12	1.290	1.320	1.290	1.310	1.242	326,600
2025-06-11	1.290	1.300	1.280	1.290	1.223	137,000
2025-06-10	1.290	1.300	1.280	1.280	1.214	169,700
2025-06-09	1.300	1.300	1.280	1.290	1.223	96,300
2025-06-06	1.290	1.310	1.280	1.300	1.233	251,900
2025-06-05	1.290	1.290	1.280	1.280	1.214	121,900
2025-06-04	1.280	1.310	1.280	1.280	1.214	160,200
2025-06-03	1.270	1.320	1.250	1.310	1.242	379,000
2025-05-30	1.250	1.270	1.250	1.270	1.204	83,800
2025-05-29	1.270	1.280	1.250	1.250	1.185	245,900
2025-05-28	1.270	1.290	1.250	1.270	1.204	213,200
2025-05-27	1.280	1.300	1.270	1.270	1.204	259,500
2025-05-26	1.270	1.290	1.270	1.280	1.214	245,400
2025-05-23	1.210	1.300	1.210	1.270	1.204	838,600
2025-05-22	1.220	1.240	1.190	1.230	1.166	311,500
2025-05-21	1.240	1.240	1.220	1.220	1.157	202,300
2025-05-20	1.200	1.240	1.190	1.230	1.166	410,200
2025-05-19	1.180	1.190	1.170	1.190	1.128	105,000
2025-05-16	1.190	1.200	1.180	1.190	1.128	713,200

← NewerPage 6 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.