Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.190	1.200	1.160	1.180	1.119	1,616,900
2025-05-14	1.200	1.200	1.180	1.190	1.128	191,400
2025-05-13	1.180	1.200	1.170	1.200	1.138	978,200
2025-05-09	1.170	1.180	1.170	1.180	1.119	90,900
2025-05-08	1.180	1.180	1.170	1.170	1.109	108,800
2025-05-07	1.170	1.180	1.160	1.180	1.119	134,000
2025-05-06	1.160	1.170	1.160	1.170	1.109	62,700
2025-05-05	1.180	1.180	1.160	1.160	1.100	315,100
2025-05-02	1.160	1.180	1.160	1.170	1.109	314,300
2025-04-30	1.170	1.170	1.160	1.160	1.100	77,100
2025-04-29	1.160	1.180	1.160	1.170	1.109	207,000
2025-04-28	1.160	1.170	1.150	1.150	1.090	514,300
2025-04-25	1.180	1.180	1.170	1.170	1.109	95,900
2025-04-24	1.180	1.190	1.160	1.160	1.100	221,500
2025-04-23	1.200	1.220	1.190	1.210	1.138	289,700
2025-04-22	1.210	1.210	1.180	1.190	1.119	240,700
2025-04-21	1.200	1.230	1.200	1.210	1.138	442,100
2025-04-18	1.150	1.190	1.150	1.190	1.119	708,700
2025-04-17	1.150	1.160	1.150	1.150	1.081	202,100
2025-04-16	1.170	1.180	1.150	1.160	1.091	138,000
2025-04-15	1.160	1.170	1.140	1.160	1.091	208,100
2025-04-14	1.120	1.150	1.110	1.150	1.081	191,300
2025-04-11	1.110	1.130	1.090	1.120	1.053	458,800
2025-04-10	1.100	1.150	1.100	1.110	1.044	649,600
2025-04-09	1.080	1.100	1.050	1.070	1.006	1,052,700
2025-04-08	1.130	1.130	1.040	1.080	1.016	1,131,100
2025-04-07	1.250	1.250	1.070	1.100	1.034	2,924,600
2025-04-04	1.250	1.260	1.240	1.240	1.166	514,100
2025-04-03	1.270	1.280	1.250	1.250	1.176	906,800
2025-04-02	1.300	1.300	1.270	1.270	1.194	390,100
2025-03-28	1.340	1.340	1.270	1.290	1.213	1,500,900
2025-03-27	1.370	1.390	1.350	1.390	1.307	397,600
2025-03-26	1.380	1.380	1.350	1.360	1.279	99,000
2025-03-25	1.340	1.380	1.340	1.360	1.279	87,500
2025-03-24	1.370	1.370	1.340	1.340	1.260	201,300
2025-03-21	1.330	1.360	1.320	1.360	1.279	194,900
2025-03-20	1.310	1.330	1.300	1.310	1.232	233,200
2025-03-19	1.300	1.300	1.290	1.300	1.223	32,600
2025-03-17	1.330	1.340	1.290	1.290	1.213	307,500
2025-03-14	1.280	1.300	1.280	1.290	1.213	167,100
2025-03-13	1.270	1.300	1.270	1.280	1.204	283,600
2025-03-12	1.260	1.260	1.240	1.240	1.166	415,800
2025-03-11	1.260	1.260	1.250	1.260	1.185	582,400
2025-03-10	1.290	1.290	1.250	1.260	1.185	187,300
2025-03-07	1.280	1.280	1.270	1.270	1.194	93,300
2025-03-06	1.280	1.290	1.270	1.280	1.204	104,100
2025-03-05	1.260	1.290	1.260	1.280	1.204	118,100
2025-03-04	1.320	1.320	1.220	1.260	1.185	982,500
2025-03-03	1.320	1.330	1.310	1.320	1.241	178,700
2025-02-28	1.350	1.360	1.310	1.320	1.241	377,300
2025-02-27	1.370	1.370	1.350	1.370	1.288	51,000
2025-02-26	1.340	1.370	1.340	1.370	1.288	82,400
2025-02-25	1.360	1.370	1.340	1.340	1.260	216,100
2025-02-24	1.360	1.380	1.360	1.360	1.279	44,100
2025-02-21	1.380	1.380	1.370	1.370	1.288	81,900
2025-02-20	1.370	1.370	1.350	1.370	1.288	177,900
2025-02-19	1.360	1.390	1.360	1.370	1.288	67,900
2025-02-18	1.370	1.390	1.370	1.380	1.298	92,100
2025-02-17	1.390	1.400	1.370	1.370	1.288	317,700
2025-02-14	1.390	1.400	1.380	1.390	1.307	180,300

← NewerPage 7 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.