Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia · Delayed Price · Currency is MYR 1.280
0.00 (0.00%)
At close: Sep 9, 2025
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 76,400 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 109,600 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 142,800 |
| Sep 3, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 371,100 |
| Sep 2, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 3.23% | 647,700 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 178,800 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 391,500 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 24,900 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 34,700 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 227,800 |
| Aug 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 64,300 |
| Aug 21, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 148,400 |
| Aug 20, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 47,300 |
| Aug 19, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 267,100 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 111,700 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 784,800 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 27,100 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 40,500 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 5,200 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 134,000 |
| Aug 8, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 124,000 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 171,400 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 74,700 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 139,700 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 36,200 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 64,200 |
| Jul 31, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 69,500 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 61,700 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 64,800 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 365,400 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 64,800 |
| Jul 24, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 243,500 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 296,200 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 1,174,800 |
| Jul 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 338,900 |
| Jul 18, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 1,023,100 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 50,600 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 256,200 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 26,000 |
| Jul 14, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 120,000 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 102,100 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 13,100 |
| Jul 9, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 210,400 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 775,200 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 388,300 |
| Jul 4, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 52,000 |
| Jul 3, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 206,500 |
| Jul 2, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 192,400 |
| Jul 1, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | 2.48% | 512,600 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,926,100 |