Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia · Delayed Price · Currency is MYR 1.280
+0.040 (3.23%)
At close: Jun 30, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 482,100 |
| Jun 29, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 38,000 |
| Jun 26, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 13,000 |
| Jun 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 89,800 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 120,400 |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 55,900 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 86,700 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 12,000 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 56,600 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 52,200 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 57,000 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 30,000 |
| Jun 11, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 14,200 |
| Jun 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 19,700 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,000 |
| Jun 8, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 20,500 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 40,000 |
| Jun 4, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 63,700 |
| Jun 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 48,800 |
| May 29, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 27,100 |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 20,700 |
| May 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 3,100 |
| May 25, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 32,500 |
| May 22, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 26,800 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 7,000 |
| May 20, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.94% | 54,300 |
| May 19, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 170,800 |
| May 18, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 34,700 |
| May 15, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 63,100 |
| May 14, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 172,000 |
| May 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 79,000 |
| May 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 55,300 |
| May 11, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 215,200 |
| May 8, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 133,600 |
| May 7, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 435,600 |
| May 6, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 23,700 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 15,000 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 48,000 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 122,700 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 75,300 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 106,000 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 147,800 |
| Apr 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 93,000 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 72,800 |
| Apr 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 97,300 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 251,800 |
| Apr 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 25,000 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 125,500 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 448,400 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 43,500 |