Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia
· Delayed Price · Currency is MYR 1.290
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 34,300 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 82,600 |
| Dec 3, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 128,600 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 105,100 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 154,100 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 223,000 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 321,900 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 141,400 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 255,300 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 62,700 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 88,100 |
| Nov 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 90,600 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 170,200 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 247,600 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 3.17% | 987,400 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 177,000 |
| Nov 13, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 250,900 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 97,000 |
| Nov 11, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 237,800 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 85,500 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 135,100 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 10,800 |
| Nov 5, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 160,500 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 104,300 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 112,800 |
| Oct 31, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 199,800 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 150,500 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 584,300 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 234,600 |
| Oct 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 218,500 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 153,700 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 39,900 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 242,200 |
| Oct 21, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.29 | 3.17% | 250,700 |
| Oct 17, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.25 | - | 307,600 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.25 | - | 353,600 |
| Oct 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.25 | - | 322,400 |
| Oct 14, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.25 | -2.33% | 759,800 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.28 | -0.77% | 474,300 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.52% | 279,500 |
| Oct 9, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.31 | 0.76% | 275,200 |
| Oct 8, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | -0.76% | 235,000 |
| Oct 7, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | -1.49% | 381,100 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.33 | - | 555,300 |
| Oct 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | - | 305,100 |
| Oct 2, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.33 | 0.75% | 807,900 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.32 | -2.21% | 848,800 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.35 | -6.21% | 2,539,800 |
| Sep 29, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.44 | 1.40% | 2,284,800 |
| Sep 26, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.42 | 0.70% | 564,600 |
| Sep 25, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.41 | -0.70% | 2,320,100 |
| Sep 24, 2025 | 1.31 | 1.43 | 1.31 | 1.43 | 1.42 | 10.85% | 2,931,400 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 0.78% | 231,900 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.27 | - | 122,800 |
| Sep 19, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.27 | -0.78% | 82,800 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | -0.77% | 182,300 |
| Sep 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | - | 203,900 |
| Sep 12, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.29 | - | 612,300 |
| Sep 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | 1.56% | 84,500 |
| Sep 10, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.27 | - | 103,300 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.27 | - | 76,400 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.27 | 0.79% | 109,600 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | -1.55% | 142,800 |
| Sep 3, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.28 | 0.78% | 371,100 |
| Sep 2, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.27 | 3.23% | 647,700 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.23 | - | 178,800 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.23 | 0.81% | 391,500 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.22 | -1.60% | 24,900 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.24 | - | 34,700 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.24 | 0.81% | 227,800 |
| Aug 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.23 | -0.80% | 64,300 |
| Aug 21, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.24 | 0.81% | 148,400 |
| Aug 20, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.23 | - | 47,300 |
| Aug 19, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.23 | 0.81% | 267,100 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.22 | -1.60% | 111,700 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.24 | 3.31% | 784,800 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.82% | 27,100 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | - | 40,500 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | 5,200 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | 0.83% | 134,000 |
| Aug 8, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.20 | - | 124,000 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.20 | - | 171,400 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.20 | -1.63% | 74,700 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.22 | 1.65% | 139,700 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.20 | - | 36,200 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | 0.83% | 64,200 |
| Jul 31, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.19 | - | 69,500 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.19 | - | 61,700 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.19 | - | 64,800 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | -0.83% | 365,400 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | -0.82% | 64,800 |
| Jul 24, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.83% | 243,500 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.82% | 296,200 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -0.81% | 1,174,800 |
| Jul 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | -0.81% | 338,900 |
| Jul 18, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.23 | 1.64% | 1,023,100 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -0.81% | 50,600 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | - | 256,200 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | -0.81% | 26,000 |
| Jul 14, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | 0.81% | 120,000 |