Skip to main content
Cengild Medical Berhad (KLSE:CENGILD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.205
0.00 (0.00%)
At close: Apr 28, 2026

Cengild Medical Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.210.212.44%498,800
Apr 28, 20260.210.210.210.210.21-132,900
Apr 27, 20260.210.210.210.210.21-73,600
Apr 24, 20260.210.210.210.210.21-2.38%346,100
Apr 23, 20260.210.210.210.210.21-36,500
Apr 22, 20260.210.210.210.210.21-18,000
Apr 21, 20260.210.210.210.210.21-205,000
Apr 20, 20260.200.210.200.210.21-30,100
Apr 16, 20260.210.210.210.210.212.44%43,600
Apr 15, 20260.200.210.200.210.212.50%963,600
Apr 14, 20260.210.210.200.200.20-2.44%127,000
Apr 13, 20260.200.210.200.210.21-217,600
Apr 10, 20260.210.210.200.210.21-2.38%140,000
Apr 9, 20260.210.210.210.210.212.44%92,000
Apr 8, 20260.210.210.210.210.21-2.38%326,700
Apr 7, 20260.210.210.210.210.21-282,300
Apr 6, 20260.210.210.210.210.212.44%1,904,400
Apr 3, 20260.210.210.210.210.21-159,100
Apr 2, 20260.210.210.200.210.21-2.38%1,291,600
Apr 1, 20260.210.210.210.210.21-101,700
Mar 31, 20260.210.210.210.210.21-407,400
Mar 30, 20260.210.210.210.210.21-1,688,200
Mar 27, 20260.210.210.210.210.21-2.33%299,300
Mar 26, 20260.210.220.210.220.222.38%261,700
Mar 25, 20260.220.230.210.210.21-2.33%1,644,800
Mar 24, 20260.230.230.210.220.22-4.44%969,700
Mar 19, 20260.220.240.220.230.23-2.17%791,200
Mar 18, 20260.210.250.210.230.239.52%4,422,000
Mar 17, 20260.210.210.210.210.21-2.33%248,700
Mar 13, 20260.220.220.210.220.22-222,500
Mar 12, 20260.210.220.210.220.22-2.27%240,500
Mar 11, 20260.220.220.210.220.222.33%55,900
Mar 10, 20260.210.220.210.220.222.38%28,500
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