Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.390	1.410	1.390	1.390	1.307	167,200
2025-02-12	1.400	1.410	1.390	1.390	1.307	273,900
2025-02-10	1.410	1.420	1.400	1.410	1.326	169,000
2025-02-07	1.410	1.410	1.400	1.410	1.326	107,900
2025-02-06	1.410	1.410	1.390	1.400	1.317	109,700
2025-02-05	1.400	1.410	1.400	1.410	1.326	329,600
2025-02-04	1.420	1.420	1.400	1.400	1.317	99,600
2025-02-03	1.410	1.420	1.400	1.420	1.335	152,700
2025-01-31	1.390	1.410	1.390	1.410	1.326	217,000
2025-01-28	1.400	1.400	1.380	1.390	1.307	216,000
2025-01-27	1.390	1.410	1.350	1.370	1.288	171,700
2025-01-24	1.360	1.380	1.340	1.380	1.298	795,500
2025-01-23	1.390	1.390	1.360	1.360	1.279	258,300
2025-01-22	1.400	1.400	1.380	1.390	1.307	226,700
2025-01-21	1.390	1.410	1.390	1.390	1.307	358,000
2025-01-20	1.390	1.410	1.390	1.390	1.307	335,400
2025-01-17	1.380	1.390	1.370	1.390	1.307	404,600
2025-01-16	1.390	1.400	1.370	1.400	1.317	144,600
2025-01-15	1.410	1.430	1.380	1.390	1.307	1,214,100
2025-01-14	1.440	1.450	1.410	1.410	1.326	610,000
2025-01-13	1.400	1.440	1.390	1.420	1.335	909,000
2025-01-10	1.410	1.440	1.380	1.390	1.307	1,060,000
2025-01-09	1.460	1.480	1.410	1.410	1.326	823,100
2025-01-08	1.470	1.490	1.460	1.480	1.392	697,200
2025-01-07	1.500	1.500	1.450	1.460	1.373	1,202,600
2025-01-06	1.510	1.530	1.490	1.500	1.411	626,900
2025-01-03	1.500	1.510	1.490	1.500	1.411	578,800
2025-01-02	1.540	1.540	1.490	1.500	1.411	596,900
2024-12-31	1.530	1.550	1.520	1.530	1.439	1,033,100
2024-12-30	1.520	1.570	1.520	1.530	1.439	3,107,600
2024-12-27	1.500	1.540	1.500	1.510	1.420	1,000,300
2024-12-26	1.470	1.500	1.470	1.500	1.411	364,500
2024-12-24	1.500	1.500	1.460	1.470	1.382	210,700
2024-12-23	1.500	1.500	1.450	1.450	1.364	650,700
2024-12-20	1.480	1.500	1.470	1.490	1.401	436,200
2024-12-19	1.490	1.510	1.460	1.480	1.392	857,200
2024-12-18	1.540	1.550	1.520	1.530	1.439	399,700
2024-12-17	1.470	1.570	1.460	1.540	1.448	2,272,900
2024-12-16	1.430	1.470	1.420	1.470	1.382	877,800
2024-12-13	1.450	1.470	1.430	1.450	1.364	596,500
2024-12-12	1.430	1.450	1.420	1.450	1.364	573,000
2024-12-11	1.450	1.460	1.420	1.430	1.345	568,700
2024-12-10	1.410	1.460	1.410	1.450	1.364	1,766,300
2024-12-09	1.380	1.420	1.380	1.410	1.326	2,281,400
2024-12-06	1.360	1.370	1.350	1.360	1.279	267,700
2024-12-05	1.360	1.370	1.360	1.360	1.279	316,300
2024-12-04	1.360	1.380	1.360	1.360	1.279	509,500
2024-12-03	1.340	1.370	1.340	1.360	1.279	828,800
2024-12-02	1.350	1.370	1.330	1.340	1.260	766,500
2024-11-29	1.330	1.350	1.310	1.350	1.270	979,300
2024-11-28	1.330	1.330	1.320	1.330	1.251	617,300
2024-11-27	1.340	1.350	1.320	1.330	1.251	804,400
2024-11-26	1.350	1.360	1.330	1.330	1.251	609,900
2024-11-25	1.340	1.360	1.330	1.340	1.260	674,300
2024-11-22	1.320	1.350	1.310	1.340	1.260	951,000
2024-11-21	1.310	1.340	1.310	1.320	1.241	746,800
2024-11-20	1.360	1.360	1.300	1.320	1.241	1,036,200
2024-11-19	1.300	1.370	1.300	1.350	1.270	2,725,300
2024-11-18	1.170	1.300	1.160	1.290	1.213	1,831,900
2024-11-15	1.180	1.190	1.170	1.170	1.100	297,800

← NewerPage 8 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.