Skip to main content
Cengild Medical Berhad (KLSE:CENGILD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
-0.005 (-2.33%)
At close: Mar 6, 2026

Cengild Medical Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.210.210.200.210.21-638,300
Mar 6, 20260.220.220.210.210.21-2.33%100,500
Mar 5, 20260.220.220.220.220.22-9,500
Mar 4, 20260.220.220.220.220.22-2.27%393,500
Mar 3, 20260.220.220.220.220.22-210,000
Mar 2, 20260.220.220.220.220.22-2.22%210,000
Feb 27, 20260.220.230.220.230.23-410,100
Feb 26, 20260.220.230.220.230.23-2.17%20,100
Feb 25, 20260.230.230.230.230.23-51,500
Feb 24, 20260.230.230.230.230.23-66,500
Feb 23, 20260.230.230.230.230.232.22%112,100
Feb 20, 20260.230.230.230.230.22-90,000
Feb 19, 20260.220.230.220.230.22-17,000
Feb 16, 20260.230.230.230.230.22-2.17%160,400
Feb 13, 20260.230.230.230.230.23-9,400
Feb 12, 20260.230.230.230.230.232.22%39,300
Feb 11, 20260.230.230.230.230.22-192,000
Feb 10, 20260.220.230.220.230.22-316,000
Feb 9, 20260.230.230.230.230.22-165,000
Feb 6, 20260.230.230.230.230.22-556,200
Feb 5, 20260.230.230.230.230.22-2.17%69,200
Feb 4, 20260.230.230.230.230.232.22%35,100
Feb 3, 20260.230.230.230.230.22-56,200
Jan 30, 20260.230.230.220.230.22-181,400
Jan 29, 20260.230.230.220.230.22-121,100
Jan 28, 20260.230.230.230.230.22-196,000
Jan 27, 20260.230.230.230.230.22-2.17%398,600
Jan 26, 20260.230.230.230.230.23-134,900
Jan 23, 20260.230.230.230.230.23-131,100
Jan 22, 20260.230.240.230.230.23-2.13%246,500
Jan 21, 20260.240.240.230.240.23-40,200
Jan 20, 20260.240.240.240.240.23-76,800
Jan 19, 20260.240.240.240.240.23-2.08%230,000
Jan 16, 20260.240.240.240.240.242.13%100
Jan 15, 20260.240.240.240.240.23-177,500
Jan 14, 20260.240.240.240.240.23-674,100
Jan 13, 20260.230.240.230.240.23-70,100
Jan 12, 20260.230.240.230.240.232.17%28,400
Jan 9, 20260.230.230.230.230.23-151,400
Jan 8, 20260.230.230.230.230.23-2.13%223,100
Jan 7, 20260.240.240.230.240.232.17%237,600
Jan 6, 20260.230.230.230.230.23-46,400
Jan 5, 20260.230.240.230.230.232.22%130,300
Jan 2, 20260.230.240.230.230.22-309,400
Dec 31, 20250.230.230.220.230.22-2.17%33,700
Dec 30, 20250.230.230.230.230.23-150,100
Dec 29, 20250.220.230.220.230.23-292,100
Dec 26, 20250.230.230.220.230.234.55%433,400
Dec 24, 20250.220.220.220.220.22-2.22%139,000
Dec 23, 20250.220.230.220.230.22-393,000
Dec 22, 20250.220.230.220.230.22-362,200
Dec 19, 20250.220.230.220.230.224.65%378,000
Dec 18, 20250.220.220.210.220.21-51,000
Dec 17, 20250.220.220.220.220.21-119,800
Dec 16, 20250.220.220.220.220.21-2.27%86,000
Dec 15, 20250.220.220.220.220.224.76%310,700
Dec 12, 20250.210.210.210.210.21-316,400
Dec 11, 20250.210.210.210.210.21-2.33%55,000
Dec 9, 20250.210.220.210.220.21-111,800
Dec 8, 20250.220.220.210.220.21-48,300
Dec 5, 20250.210.220.210.220.21-152,500
Dec 4, 20250.210.220.210.220.21-2.27%265,100
Dec 3, 20250.220.220.210.220.222.33%292,200
Dec 2, 20250.210.220.210.220.214.88%444,100
Dec 1, 20250.210.210.210.210.20-198,000
Nov 28, 20250.210.210.210.210.20-4.65%477,000
Nov 27, 20250.220.220.210.220.21-174,100
Nov 26, 20250.220.220.210.220.21-100,400
Nov 25, 20250.220.220.210.220.212.38%336,500
Nov 24, 20250.220.220.210.210.21-2.33%71,800
Nov 21, 20250.220.220.210.220.21-193,000
Nov 20, 20250.210.220.210.220.212.38%77,100
Nov 19, 20250.220.220.210.210.21-2.33%925,600
Nov 18, 20250.210.220.210.220.21-205,900
Nov 17, 20250.220.220.210.220.21-2.27%1,104,300
Nov 14, 20250.220.220.220.220.22-171,400
Nov 13, 20250.220.220.220.220.22-80,100
Nov 12, 20250.220.220.220.220.22-196,500
Nov 11, 20250.220.220.220.220.22-71,000
Nov 10, 20250.220.220.220.220.222.33%301,300
Nov 7, 20250.220.220.220.220.21-237,500
Nov 6, 20250.220.220.220.220.21-2.27%120,100
Nov 5, 20250.220.220.220.220.22-463,000
Nov 4, 20250.220.230.220.220.22-2.22%129,700
Nov 3, 20250.220.230.220.230.22-47,100
Oct 31, 20250.230.230.220.230.22-1,524,400
Oct 30, 20250.220.230.220.230.22-50,200
Oct 29, 20250.220.230.220.230.222.27%334,300
Oct 28, 20250.230.230.220.220.22-2.22%199,900
Oct 27, 20250.220.230.220.230.22-2.17%138,200
Oct 24, 20250.230.230.230.230.23-112,100
Oct 23, 20250.230.230.230.230.23-1,011,600
Oct 22, 20250.230.240.230.230.23-112,000
Oct 21, 20250.230.230.230.230.23-135,000
Oct 17, 20250.230.230.230.230.23-144,500
Oct 16, 20250.230.230.230.230.23-119,200
Oct 15, 20250.230.230.230.230.23-388,100
Oct 14, 20250.230.230.230.230.23-589,700
Oct 13, 20250.230.230.230.230.23-2.13%123,200
Oct 10, 20250.240.240.230.240.23-81,500