Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Cengild Medical Bhd. (0243) Historical Prices

MY:0243 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.160.160.150.160.160.00%173,1000.50
Nov 10, 20260.150.160.150.160.16+3.33%40,0000.12
Nov 09, 20260.150.160.150.150.150.00%00.00
Nov 06, 20260.160.160.150.150.15-6.25%579,1001.69
Nov 05, 20260.160.160.160.160.16+3.23%140,4000.41
Nov 04, 20260.160.160.160.160.160.00%63,0000.18
Nov 03, 20260.160.160.150.160.16-3.13%453,9001.33
Nov 02, 20260.160.170.160.160.160.00%23,4000.07
Oct 30, 20260.160.160.160.160.160.00%49,8000.14
Oct 29, 20260.160.160.160.160.16-3.03%80,2000.22
Oct 28, 20260.160.170.160.170.17+3.13%171,1000.46
Oct 27, 20260.160.160.160.160.16+3.23%202,8000.55
Oct 26, 20260.160.160.150.160.16-3.13%109,5000.29
Oct 23, 20260.160.160.160.160.16+3.23%227,9000.61
Oct 22, 20260.170.170.160.160.16-6.06%235,0000.62
Oct 21, 20260.160.170.160.170.17+6.45%318,1000.85
Oct 20, 20260.160.160.160.160.160.00%127,3000.34
Oct 19, 20260.160.170.160.160.16-3.13%132,5000.36
Oct 16, 20260.160.170.160.160.160.00%220,8000.60
Oct 15, 20260.160.160.160.160.16-3.03%265,0000.72
Oct 14, 20260.160.170.160.170.17+6.45%204,8000.56
Oct 13, 20260.170.170.160.160.16-8.82%1,959,9005.89
Oct 12, 20260.170.180.170.170.170.00%165,7000.50
Oct 09, 20260.190.190.130.170.17-8.11%3,428,70012.39
Oct 08, 20260.190.190.190.190.19-2.63%116,2000.42
Oct 07, 20260.190.190.190.190.19-2.56%618,4002.29
Oct 06, 20260.200.200.190.200.200.00%36,6000.13
Oct 05, 20260.190.200.190.200.200.00%722,8002.70
Oct 02, 20260.190.200.190.200.200.00%15,1000.06
Oct 01, 20260.200.200.200.200.20+2.63%2,2000.01
Sep 30, 20260.200.200.190.190.19-5.00%580,0002.22
Sep 29, 20260.200.200.200.200.200.00%38,1000.14
Sep 28, 20260.200.200.200.200.200.00%50,1000.19
Sep 25, 20260.200.200.200.200.200.00%238,5000.91
Sep 24, 20260.200.200.200.200.200.00%94,0000.35
Sep 23, 20260.200.200.200.200.200.00%220,7000.83
Sep 22, 20260.200.200.200.200.200.00%54,1000.20
Sep 21, 20260.200.200.200.200.200.00%14,5000.05
Sep 18, 20260.190.200.190.200.20+2.56%577,6002.13
Sep 17, 20260.190.200.190.200.200.00%150,1000.54
Sep 16, 20260.200.200.190.200.200.00%00.00
Sep 15, 20260.200.200.190.200.20-2.50%620,1002.20
Sep 14, 20260.200.200.200.200.20+2.56%193,4000.70
Sep 11, 20260.200.200.200.200.20-2.01%73,0000.25
Sep 10, 20260.200.200.200.200.20+2.58%80,1000.28
Sep 09, 20260.200.200.200.200.190.00%44,0000.15
Sep 08, 20260.200.200.200.200.19-2.51%177,5000.55
Sep 07, 20260.200.200.190.200.20+2.58%653,0001.99
Sep 04, 20260.200.200.190.200.190.00%148,6000.44
Sep 03, 20260.190.200.190.200.190.00%132,6000.38