Crescendo Corporation Berhad (KLSE:CRESNDO)
Malaysia
· Delayed Price · Currency is MYR 1.200
+0.010 (0.84%)
At close: Apr 28, 2026
KLSE:CRESNDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 122,700 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 75,300 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 106,000 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 147,800 |
| Apr 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 93,000 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 72,800 |
| Apr 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 97,300 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 251,800 |
| Apr 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 25,000 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 125,500 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 448,400 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 43,500 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 81,300 |
| Apr 10, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 3.45% | 268,100 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 58,200 |
| Apr 8, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 98,900 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 73,300 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 34,300 |
| Apr 3, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 30,000 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 260,600 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 21,900 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 851,200 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 610,700 |
| Mar 27, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 106,300 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 560,900 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 472,600 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 300,600 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 159,800 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 46,400 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 65,000 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 19,900 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 54,100 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 50,900 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 89,700 |
| 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 |