Crescendo Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.170	1.180	1.170	1.180	1.110	306,600
2024-11-13	1.160	1.170	1.150	1.170	1.100	432,300
2024-11-12	1.160	1.180	1.160	1.160	1.091	454,600
2024-11-11	1.160	1.190	1.160	1.160	1.091	371,800
2024-11-08	1.160	1.170	1.150	1.160	1.091	434,200
2024-11-07	1.170	1.180	1.160	1.170	1.100	790,700
2024-11-06	1.160	1.180	1.150	1.160	1.091	576,400
2024-11-05	1.180	1.180	1.150	1.170	1.100	486,900
2024-11-04	1.160	1.190	1.150	1.180	1.110	1,049,300
2024-11-01	1.160	1.170	1.110	1.150	1.081	1,897,600
2024-10-30	1.220	1.230	1.160	1.170	1.100	1,950,600
2024-10-29	1.250	1.260	1.220	1.230	1.157	677,600
2024-10-28	1.270	1.280	1.220	1.250	1.176	1,389,400
2024-10-25	1.340	1.340	1.260	1.270	1.194	2,549,200
2024-10-24	1.350	1.360	1.330	1.340	1.260	840,700
2024-10-23	1.430	1.430	1.360	1.370	1.288	2,097,200
2024-10-22	1.470	1.470	1.410	1.430	1.345	1,412,300
2024-10-21	1.550	1.560	1.530	1.530	1.392	1,271,600
2024-10-18	1.560	1.570	1.550	1.550	1.410	970,600
2024-10-17	1.560	1.580	1.540	1.560	1.419	1,692,800
2024-10-16	1.530	1.560	1.520	1.540	1.401	820,700
2024-10-15	1.520	1.540	1.500	1.530	1.392	1,492,300
2024-10-14	1.520	1.520	1.490	1.500	1.365	765,700
2024-10-11	1.500	1.500	1.480	1.490	1.355	581,800
2024-10-10	1.500	1.520	1.480	1.500	1.365	1,169,300
2024-10-09	1.530	1.550	1.470	1.480	1.346	1,418,600
2024-10-08	1.470	1.530	1.470	1.520	1.383	1,184,200
2024-10-07	1.450	1.480	1.440	1.470	1.337	691,000
2024-10-04	1.450	1.480	1.430	1.450	1.319	1,176,500
2024-10-03	1.500	1.530	1.420	1.460	1.328	2,158,500
2024-10-02	1.550	1.550	1.490	1.490	1.355	2,922,300
2024-10-01	1.530	1.590	1.500	1.570	1.428	2,000,700
2024-09-30	1.640	1.640	1.510	1.530	1.392	3,743,100
2024-09-27	1.710	1.730	1.560	1.590	1.446	3,783,400
2024-09-26	1.530	1.710	1.520	1.680	1.528	3,996,800
2024-09-25	1.550	1.550	1.500	1.520	1.383	580,400
2024-09-24	1.550	1.600	1.500	1.550	1.410	1,062,800
2024-09-23	4.730	4.790	4.630	4.650	1.410	1,480,802
2024-09-20	4.670	4.730	4.670	4.720	1.431	1,543,802
2024-09-19	4.660	4.770	4.610	4.640	1.407	1,167,601
2024-09-18	4.570	4.680	4.570	4.660	1.413	1,305,301
2024-09-17	4.520	4.590	4.460	4.570	1.386	1,203,301
2024-09-13	4.490	4.540	4.440	4.480	1.358	744,901
2024-09-12	4.490	4.550	4.450	4.480	1.358	393,000
2024-09-11	4.510	4.550	4.400	4.430	1.343	1,104,301
2024-09-10	4.400	4.470	4.360	4.460	1.352	492,601
2024-09-09	4.370	4.400	4.290	4.350	1.319	707,701
2024-09-06	4.560	4.560	4.420	4.420	1.340	896,101
2024-09-05	4.600	4.650	4.470	4.560	1.383	741,601
2024-09-04	4.610	4.680	4.560	4.570	1.386	1,584,902
2024-09-03	4.740	4.790	4.600	4.690	1.422	2,021,102
2024-09-02	4.300	4.670	4.300	4.670	1.416	2,733,003
2024-08-30	4.170	4.300	4.170	4.290	1.301	520,201
2024-08-29	4.250	4.350	4.160	4.160	1.261	565,201
2024-08-28	4.380	4.400	4.220	4.250	1.289	915,001
2024-08-27	4.280	4.450	4.270	4.370	1.325	1,879,802
2024-08-26	4.150	4.290	4.100	4.270	1.295	1,017,601
2024-08-23	4.180	4.180	4.100	4.130	1.252	607,801
2024-08-22	4.130	4.180	4.130	4.150	1.258	430,500
2024-08-21	4.130	4.190	4.100	4.160	1.261	1,032,601

← NewerPage 9 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.