Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia · Delayed Price · Currency is MYR 1.150
-0.010 (-0.86%)
At close: Oct 30, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 35,700 |
| Oct 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 31,700 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 83,700 |
| Oct 26, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 268,200 |
| Oct 23, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 239,600 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 143,100 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.18 | - | 81,900 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | - | 227,800 |
| Oct 19, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.18 | -1.64% | 225,200 |
| Oct 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | -0.81% | 58,000 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.21 | - | 26,500 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.21 | 0.82% | 78,000 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 72,200 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 31,300 |
| Oct 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.20 | -0.81% | 183,900 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -1.60% | 102,400 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 8,600 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | - | 104,000 |
| Oct 5, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.23 | 0.81% | 70,900 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 146,000 |
| Oct 1, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 107,300 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | - | 206,200 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 46,000 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 59,300 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.24 | -1.56% | 114,000 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | 80,800 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | - | 38,800 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.79% | 29,100 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 49,900 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 58,000 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 30,100 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -1.56% | 123,900 |
| Sep 14, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.26 | 3.23% | 478,600 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.59% | 164,300 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 68,000 |
| Sep 9, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.24 | 2.44% | 94,500 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -0.81% | 24,600 |
| Sep 7, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 1.64% | 30,900 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | - | 128,500 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | - | 31,400 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.20 | -1.61% | 44,200 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | - | 33,100 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | 40,400 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 22,400 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 273,700 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 120,700 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 56,800 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 16,400 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 18,100 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 52,300 |