Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia · Delayed Price · Currency is MYR 1.270
+0.030 (2.42%)
At close: May 19, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 81,300 |
| Apr 10, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 3.45% | 268,100 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 58,200 |
| Apr 8, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 98,900 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 73,300 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 34,300 |
| Apr 3, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 30,000 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 260,600 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 21,900 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 851,200 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 610,700 |
| Mar 27, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 106,300 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 560,900 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 472,600 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 300,600 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 159,800 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 46,400 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 65,000 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 19,900 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 54,100 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 50,900 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 89,700 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 235,300 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 458,900 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 31,000 |