Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia · Delayed Price · Currency is MYR 1.260
+0.020 (1.61%)
At close: Aug 10, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 25,800 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 108,300 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 8,000 |
| Aug 5, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 95,000 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 30,100 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 38,700 |
| Jul 31, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 37,600 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 44,200 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 59,100 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 22,700 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 37,300 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 29,600 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 39,500 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 152,100 |
| Jul 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 166,800 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 44,200 |
| Jul 17, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 53,100 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 31,000 |
| Jul 15, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 42,200 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 46,500 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 75,900 |
| Jul 10, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 44,600 |
| Jul 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 104,500 |
| Jul 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 40,800 |
| Jul 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 127,000 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 72,100 |
| Jul 3, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 41,300 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 50,800 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 114,100 |
| 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 |