Crescendo Corp. Bhd.(MY:6718)
1.140.00 (0.00%)
MY:6718
Crescendo Corp. Bhd. historical prices
1.14
At close:0.00 (0.00%)
Crescendo Corp. Bhd. (6718) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 167,300 | 2.04 |
| Nov 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.00% | 58,000 | 0.71 |
| Nov 09, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 13,800 | 0.17 |
| Nov 05, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 36,000 | 0.43 |
| Nov 03, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 17,800 | 0.21 |
| Nov 02, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 36,300 | 0.43 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 35,700 | 0.42 |
| Oct 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.00% | 31,700 | 0.37 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.87% | 83,700 | 1.00 |
| Oct 27, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 268,200 | 3.30 |
| Oct 23, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.00% | 239,600 | 3.08 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.00% | 143,100 | 1.88 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.18 | 0.00% | 81,900 | 1.09 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | 0.00% | 227,800 | 3.15 |
| Oct 19, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.18 | -1.58% | 225,200 | 3.16 |
| Oct 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | -0.83% | 58,000 | 0.79 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.21 | 0.00% | 26,500 | 0.36 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.21 | +0.83% | 78,000 | 1.07 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | 0.00% | 72,200 | 1.00 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | 0.00% | 31,300 | 0.43 |
| Oct 09, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.20 | -0.83% | 183,900 | 2.62 |
| Oct 08, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -1.63% | 102,400 | 1.47 |
| Oct 07, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.00% | 8,600 | 0.12 |
| Oct 06, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.00% | 104,000 | 1.48 |
| Oct 05, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.23 | +0.82% | 70,900 | 1.01 |
| Oct 02, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.00% | 146,000 | 2.10 |
| Oct 01, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.61% | 107,300 | 1.55 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | 0.00% | 206,200 | 3.11 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | +0.81% | 46,000 | 0.69 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | -0.81% | 59,300 | 0.88 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.24 | -1.51% | 114,000 | 1.56 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | +0.80% | 80,800 | 1.11 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.00% | 38,800 | 0.54 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | +0.73% | 29,100 | 0.40 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | 0.00% | 49,900 | 0.67 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.00% | 58,000 | 0.78 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.00% | 30,100 | 0.40 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -1.51% | 123,900 | 1.67 |
| Sep 14, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.26 | +3.20% | 478,600 | 7.19 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.61% | 164,300 | 2.54 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.00% | 68,000 | 1.05 |
| Sep 09, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.24 | +2.48% | 94,500 | 1.49 |
| Sep 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -0.82% | 24,600 | 0.39 |
| Sep 07, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | +1.67% | 30,900 | 0.49 |
| Sep 04, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | 0.00% | 128,500 | 2.10 |
| Sep 03, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | 0.00% | 31,400 | 0.51 |
