Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Crescendo Corporation Berhad (6718.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.12000.0000 (0.00%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.13001.13001.12001.12001.120012,000
Jun 30, 20221.14001.14001.12001.12001.12008,000
Jun 29, 20221.06001.06001.06001.06001.0600-
Jun 28, 20221.06001.06001.06001.06001.0600-
Jun 27, 20221.04001.06001.04001.06001.06009,000
Jun 24, 20221.05001.05001.05001.05001.0500-
Jun 23, 20221.05001.05001.05001.05001.05003,000
Jun 22, 20221.07001.07001.07001.07001.0700-
Jun 21, 20221.07001.07001.07001.07001.0700-
Jun 20, 20221.10001.10001.07001.07001.070094,000
Jun 17, 20221.17001.17001.17001.17001.1700-
Jun 16, 20221.17001.17001.17001.17001.17006,000
Jun 15, 20221.11001.11001.00001.09001.090036,000
Jun 14, 20221.12001.12001.11001.12001.120029,500
Jun 13, 20221.17001.17001.17001.17001.1700-
Jun 10, 20221.17001.17001.17001.17001.1700-
Jun 09, 20221.16001.17001.16001.17001.17006,300
Jun 08, 20221.17001.17001.17001.17001.170015,000
Jun 07, 20221.17001.17001.17001.17001.170011,000
Jun 03, 20221.18001.18001.17001.17001.170025,000
Jun 02, 20221.20001.20001.19001.19001.19005,100
Jun 01, 20221.17001.17001.17001.17001.17004,000
May 31, 20221.17001.17001.17001.17001.170020,000
May 30, 20221.17001.17001.17001.17001.170025,000
May 27, 20221.18001.18001.16001.16001.160042,500
May 26, 20221.19001.19001.18001.18001.18007,000
May 25, 20221.18001.18001.18001.18001.180020,000
May 24, 20221.21001.21001.19001.19001.19005,000
May 23, 20221.18001.18001.18001.18001.1800-
May 20, 20221.18001.18001.18001.18001.1800-
May 19, 20221.18001.18001.18001.18001.1800-
May 18, 20221.18001.18001.18001.18001.18006,000
May 17, 20221.19001.20001.19001.19001.190011,000
May 13, 20221.20001.20001.19001.20001.200010,000
May 12, 20221.19001.19001.19001.19001.190025,000
May 11, 20221.20001.20001.20001.20001.200010,000
May 10, 20221.19001.20001.19001.20001.200026,000
May 09, 20221.20001.20001.19001.19001.190012,000
May 06, 20221.20001.20001.20001.20001.200014,000
May 05, 20221.20001.20001.20001.20001.200097,000
Apr 29, 20221.20001.20001.19001.19001.190042,300
Apr 28, 20221.21001.21001.21001.21001.21003,200
Apr 27, 20221.20001.20001.18001.18001.180031,000
Apr 26, 20221.21001.21001.21001.21001.21001,000
Apr 25, 20221.20001.20001.20001.20001.200041,000
Apr 22, 20221.20001.20001.20001.20001.2000-
Apr 21, 20221.20001.20001.20001.20001.20001,000
Apr 20, 20221.19001.21001.19001.21001.21002,000
Apr 18, 20221.20001.20001.20001.20001.2000-
Apr 15, 20221.20001.20001.20001.20001.2000-
Apr 14, 20221.20001.22001.19001.20001.200086,500
Apr 13, 20221.20001.20001.19001.19001.190030,000
Apr 12, 20221.21001.21001.21001.21001.2100-
Apr 11, 20221.21001.21001.21001.21001.2100-
Apr 08, 20221.21001.21001.21001.21001.2100-
Apr 07, 20221.21001.21001.21001.21001.21006,800
Apr 06, 20221.23001.23001.21001.21001.210011,000
Apr 05, 20221.22001.22001.22001.22001.220020,000
Apr 04, 20221.22001.22001.22001.22001.22002,000
Apr 01, 20221.23001.24001.23001.24001.24005,100
Mar 31, 20221.20001.20001.20001.20001.20006,000
Mar 30, 20221.20001.20001.20001.20001.20002,000
Mar 29, 20221.20001.20001.20001.20001.2000800
Mar 28, 20221.19001.20001.19001.20001.20004,000
Mar 25, 20221.20001.20001.20001.20001.20009,800
Mar 24, 20221.20001.21001.20001.21001.210048,000
Mar 23, 20221.18001.20001.18001.20001.200046,100
Mar 22, 20221.19001.19001.18001.18001.180019,000
Mar 21, 20221.18001.18001.18001.18001.1800-
Mar 18, 20221.18001.18001.18001.18001.180061,500
Mar 17, 20221.18001.18001.18001.18001.1800-
Mar 16, 20221.18001.18001.18001.18001.1800-
Mar 15, 20221.18001.18001.18001.18001.180036,500
Mar 14, 20221.18001.18001.18001.18001.1800-
Mar 11, 20221.18001.18001.18001.18001.180029,100
Mar 10, 20221.14001.14001.14001.14001.1400-
Mar 09, 20221.14001.14001.14001.14001.14003,000
Mar 08, 20221.18001.18001.13001.13001.130015,000
Mar 07, 20221.19001.19001.19001.19001.190042,000
Mar 04, 20221.21001.21001.20001.20001.200053,000
Mar 03, 20221.20001.20001.20001.20001.200044,800
Mar 02, 20221.20001.20001.20001.20001.20002,000
Mar 01, 20221.20001.20001.20001.20001.200070,000
Feb 28, 20221.23001.23001.21001.21001.210020,200
Feb 25, 20221.20001.20001.20001.20001.200053,400
Feb 24, 20221.20001.20001.20001.20001.200080,800
Feb 23, 20221.21001.21001.21001.21001.21008,000
Feb 22, 20221.25001.25001.25001.25001.2500100
Feb 21, 20221.23001.25001.23001.25001.25007,000
Feb 18, 20221.20001.21001.20001.21001.2100120,000
Feb 17, 20221.20001.20001.20001.20001.2000255,000
Feb 16, 20221.20001.20001.20001.20001.200076,500
Feb 15, 20221.22001.22001.20001.20001.200013,000
Feb 14, 20221.21001.23001.20001.20001.200060,200
Feb 11, 20221.23001.23001.21001.21001.21008,000
Feb 10, 20221.21001.21001.21001.21001.2100-
Feb 09, 20221.21001.21001.21001.21001.2100-
Feb 08, 20221.22001.23001.20001.21001.2100164,900
Feb 07, 20221.20001.23001.20001.21001.2100154,200
Feb 04, 20221.21001.21001.20001.20001.200054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement