Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia
· Delayed Price · Currency is MYR 1.190
-0.020 (-1.65%)
At close: Mar 9, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 109,700 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.11 | 1.23 | 1.23 | -0.81% | 385,000 |
| Mar 2, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 214,600 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 44,800 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 222,100 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 120,600 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 5,500 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 50,500 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 12,600 |
| Feb 19, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 86,800 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 11,900 |
| Feb 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 97,300 |
| Feb 12, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 168,900 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 234,600 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 271,100 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 86,000 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 117,400 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 63,500 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 89,700 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 338,300 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 118,000 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 103,500 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 57,900 |
| Jan 27, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 293,500 |
| Jan 26, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 117,800 |
| Jan 23, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 286,500 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 65,900 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 93,200 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 42,000 |
| Jan 19, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -5.19% | 189,900 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.29 | - | 355,700 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.29 | - | 175,500 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.29 | - | 104,700 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.29 | - | 89,700 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.29 | 0.75% | 196,000 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.28 | - | 284,300 |
| Jan 8, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.28 | 0.75% | 289,600 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.27 | 1.53% | 234,800 |
| Jan 6, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.25 | 0.77% | 72,100 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.24 | - | 247,000 |
| Jan 2, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.24 | -0.76% | 208,800 |
| Dec 31, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.25 | 1.55% | 265,600 |
| Dec 30, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.23 | 1.57% | 713,200 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.21 | - | 59,100 |
| Dec 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | 55,700 |
| Dec 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | 53,600 |
| Dec 23, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.21 | - | 148,200 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | 0.79% | 1,400 |
| Dec 19, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.20 | -1.56% | 32,500 |
| Dec 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.22 | 1.59% | 160,800 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.20 | - | 217,800 |
| Dec 16, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.20 | - | 264,000 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.20 | -0.79% | 33,400 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | -0.78% | 1,000 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.22 | - | 507,900 |
| Dec 10, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.22 | - | 60,800 |
| Dec 9, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.22 | - | 89,400 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.22 | -0.78% | 62,400 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 34,300 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.23 | -0.77% | 82,600 |
| Dec 3, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.24 | 3.17% | 128,600 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.20 | -1.56% | 105,100 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.22 | 0.79% | 154,100 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.21 | 0.79% | 223,000 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.20 | -2.33% | 321,900 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.23 | -0.77% | 141,400 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.24 | 1.56% | 255,300 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.22 | -1.54% | 62,700 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.24 | - | 88,100 |
| Nov 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.24 | 1.56% | 90,600 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.22 | 0.79% | 170,200 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.21 | -2.31% | 247,600 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.24 | 3.17% | 987,400 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.20 | -0.79% | 177,000 |
| Nov 13, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.21 | 0.79% | 250,900 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.20 | - | 97,000 |
| Nov 11, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.20 | 1.61% | 237,800 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | 0.81% | 85,500 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | - | 135,100 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -0.81% | 10,800 |
| Nov 5, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.18 | - | 160,500 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.18 | -0.80% | 104,300 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 0.81% | 112,800 |
| Oct 31, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.18 | -1.59% | 199,800 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 1.61% | 150,500 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.18 | -2.36% | 584,300 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.21 | 0.79% | 234,600 |
| Oct 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.20 | - | 218,500 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.20 | -0.79% | 153,700 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.21 | -0.78% | 39,900 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.22 | -1.54% | 242,200 |
| Oct 21, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.23 | 3.17% | 250,700 |
| Oct 17, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.19 | - | 307,600 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.19 | - | 353,600 |
| Oct 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.19 | - | 322,400 |
| Oct 14, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.19 | -2.33% | 759,800 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.22 | -0.77% | 474,300 |