Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.260
0.00 (0.00%)
At close: Oct 27, 2025

KLSE:CRESNDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.271.281.261.261.26-218,500
Oct 24, 20251.271.291.261.261.26-0.79%153,700
Oct 23, 20251.281.281.261.271.27-0.78%39,900
Oct 22, 20251.301.301.271.281.28-1.54%242,200
Oct 21, 20251.261.301.261.301.293.17%250,700
Oct 17, 20251.261.281.251.261.25-307,600
Oct 16, 20251.261.271.261.261.25-353,600
Oct 15, 20251.261.281.261.261.25-322,400
Oct 14, 20251.291.311.251.261.25-2.33%759,800
Oct 13, 20251.281.301.271.291.28-0.77%474,300
Oct 10, 20251.321.321.301.301.29-1.52%279,500
Oct 9, 20251.311.331.311.321.310.76%275,200
Oct 8, 20251.321.321.311.311.30-0.76%235,000
Oct 7, 20251.321.331.311.321.31-1.49%381,100
Oct 6, 20251.341.341.311.341.33-555,300
Oct 3, 20251.341.341.331.341.33-305,100
Oct 2, 20251.321.371.321.341.330.75%807,900
Oct 1, 20251.361.361.321.331.32-2.21%848,800
Sep 30, 20251.381.391.321.361.35-6.21%2,539,800
Sep 29, 20251.431.471.431.451.441.40%2,284,800
Sep 26, 20251.421.441.421.431.420.70%564,600
Sep 25, 20251.431.481.411.421.41-0.70%2,320,100
Sep 24, 20251.311.431.311.431.4210.85%2,931,400
Sep 23, 20251.281.301.281.291.280.78%231,900
Sep 22, 20251.291.291.281.281.27-122,800
Sep 19, 20251.291.301.281.281.27-0.78%82,800
Sep 18, 20251.301.301.291.291.28-0.77%182,300
Sep 17, 20251.301.311.291.301.29-203,900
Sep 12, 20251.301.321.291.301.29-612,300
Sep 11, 20251.281.301.281.301.291.56%84,500
Sep 10, 20251.281.291.271.281.27-103,300
Sep 9, 20251.271.291.271.281.27-76,400
Sep 8, 20251.271.291.271.281.270.79%109,600
Sep 4, 20251.291.291.271.271.26-1.55%142,800
Sep 3, 20251.271.291.271.291.280.78%371,100
Sep 2, 20251.281.291.261.281.273.23%647,700
Aug 29, 20251.251.261.231.241.23-178,800
Aug 28, 20251.231.271.231.241.230.81%391,500
Aug 27, 20251.251.251.231.231.22-1.60%24,900
Aug 26, 20251.251.251.241.251.24-34,700
Aug 25, 20251.261.271.251.251.240.81%227,800
Aug 22, 20251.241.261.241.241.23-0.80%64,300
Aug 21, 20251.251.261.241.251.240.81%148,400
Aug 20, 20251.241.261.241.241.23-47,300
Aug 19, 20251.231.261.221.241.230.81%267,100
Aug 18, 20251.251.251.221.231.22-1.60%111,700
Aug 15, 20251.221.251.211.251.243.31%784,800
Aug 14, 20251.221.221.211.211.20-0.82%27,100
Aug 13, 20251.221.221.211.221.21-40,500
Aug 12, 20251.221.221.221.221.21-5,200