Cengild Medical Berhad (KLSE:CENGILD)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0050 (-2.00%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 159,100 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 152,500 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 110,200 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 356,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 878,100 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 523,400 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 183,800 |
| Jul 21, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | - | 12,242,000 |
| Jul 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 1,232,300 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 219,400 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 205,000 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 292,200 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 575,600 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 474,100 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 69,400 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 79,100 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 219,400 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 259,000 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 169,300 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 52,300 |
| Jul 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 222,800 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 249,500 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 360,100 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 55,100 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 29,000 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,874,600 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 505,800 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 910,400 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 289,700 |
| Jun 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 485,100 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,000 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 253,800 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 538,100 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 606,200 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 513,100 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 942,700 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 126,500 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,880,900 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,113,800 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 319,900 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 137,600 |
| May 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 184,700 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,900 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 81,100 |
| May 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 170,200 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,600 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 162,100 |
| May 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 126,100 |
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 140,000 |
| May 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 314,100 |