Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,666.57 +1,486.82 (+2.69%) CMC Crypto 200
1,179.46 -29.23 (-2.42%)
Crescendo Corporation Berhad (6718.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.6500 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 1,173,100 |
| 04 Jul 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | 3.6300 | 175,800 |
| 03 Jul 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 279,600 |
| 02 Jul 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6500 | 3.6500 | 236,200 |
| 01 Jul 2024 | 3.7300 | 3.7300 | 3.6200 | 3.6800 | 3.6800 | 423,500 |
| 28 Jun 2024 | 3.8300 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 1,035,800 |
| 27 Jun 2024 | 3.6800 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 261,300 |
| 26 Jun 2024 | 3.6100 | 3.6800 | 3.6100 | 3.6800 | 3.6800 | 133,500 |
| 25 Jun 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 295,500 |
| 24 Jun 2024 | 3.7800 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 404,900 |
| 21 Jun 2024 | 3.6500 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 891,300 |
| 20 Jun 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 83,800 |
| 19 Jun 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 265,900 |
| 18 Jun 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6200 | 3.6200 | 298,400 |
| 14 Jun 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 196,800 |
| 13 Jun 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 469,300 |
| 12 Jun 2024 | 3.9300 | 3.9500 | 3.6500 | 3.6800 | 3.6800 | 1,770,300 |
| 11 Jun 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8400 | 3.8400 | 575,400 |
| 10 Jun 2024 | 3.7700 | 3.8900 | 3.7700 | 3.7900 | 3.7900 | 448,000 |
| 07 Jun 2024 | 3.6700 | 3.8000 | 3.6700 | 3.7500 | 3.7500 | 798,500 |
| 06 Jun 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6500 | 3.6500 | 512,200 |
| 05 Jun 2024 | 3.4900 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 264,000 |
| 04 Jun 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 114,400 |
| 31 May 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4600 | 3.4600 | 130,900 |
| 30 May 2024 | 3.4600 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 153,600 |
| 29 May 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 210,500 |
| 28 May 2024 | 3.4000 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 217,300 |
| 27 May 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 576,500 |
| 24 May 2024 | 3.6100 | 3.6100 | 3.4800 | 3.5100 | 3.5100 | 421,000 |
| 23 May 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6400 | 3.6400 | 318,300 |
| 21 May 2024 | 3.5700 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 293,600 |
| 20 May 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 216,100 |
| 17 May 2024 | 3.6900 | 3.6900 | 3.5900 | 3.6000 | 3.6000 | 392,500 |
| 16 May 2024 | 3.6400 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 749,300 |
| 15 May 2024 | 3.6400 | 3.6600 | 3.5200 | 3.6000 | 3.6000 | 555,300 |
| 14 May 2024 | 3.4500 | 3.6600 | 3.4500 | 3.6100 | 3.6100 | 1,236,200 |
| 13 May 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 825,900 |
| 10 May 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3600 | 3.3600 | 196,400 |
| 09 May 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 249,600 |
| 08 May 2024 | 3.4100 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 500,800 |
| 07 May 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 369,600 |
| 06 May 2024 | 3.3900 | 3.4100 | 3.3000 | 3.3400 | 3.3400 | 673,400 |
| 03 May 2024 | 3.4800 | 3.5700 | 3.3500 | 3.3900 | 3.3900 | 862,000 |
| 02 May 2024 | 3.5700 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 653,300 |
| 30 Apr 2024 | 3.7400 | 3.7600 | 3.5800 | 3.6000 | 3.6000 | 714,500 |
| 29 Apr 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 693,800 |
| 26 Apr 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7700 | 3.7700 | 563,500 |
| 25 Apr 2024 | 3.6000 | 3.9000 | 3.5800 | 3.8800 | 3.8800 | 1,425,700 |
| 24 Apr 2024 | 3.5800 | 3.6200 | 3.5400 | 3.6100 | 3.6100 | 633,300 |
| 24 Apr 2024 | 0.13 Dividend | |||||
| 23 Apr 2024 | 3.6800 | 3.7800 | 3.6800 | 3.6900 | 3.5600 | 748,500 |
| 22 Apr 2024 | 3.7300 | 3.7800 | 3.5800 | 3.6500 | 3.5214 | 1,299,700 |
| 19 Apr 2024 | 3.8800 | 3.9100 | 3.6900 | 3.7000 | 3.5696 | 1,199,100 |
| 18 Apr 2024 | 3.5500 | 3.9300 | 3.5400 | 3.9000 | 3.7626 | 1,973,200 |
| 17 Apr 2024 | 3.5300 | 3.6000 | 3.5000 | 3.5400 | 3.4153 | 814,000 |
| 16 Apr 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5400 | 3.4153 | 1,135,700 |
| 15 Apr 2024 | 3.6200 | 3.6800 | 3.5300 | 3.6500 | 3.5214 | 885,900 |
| 12 Apr 2024 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | 3.5214 | 1,269,500 |
| 09 Apr 2024 | 3.3500 | 3.4400 | 3.2400 | 3.4400 | 3.3188 | 790,900 |
| 08 Apr 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3500 | 3.2320 | 1,462,300 |
| 05 Apr 2024 | 3.1700 | 3.2500 | 3.1500 | 3.2400 | 3.1259 | 1,649,400 |
| 04 Apr 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 2.9618 | 431,200 |
| 03 Apr 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0400 | 2.9329 | 294,400 |
| 02 Apr 2024 | 3.0800 | 3.1000 | 3.0000 | 3.0000 | 2.8943 | 642,100 |
| 01 Apr 2024 | 3.0700 | 3.1400 | 3.0400 | 3.0700 | 2.9618 | 1,090,000 |
| 29 Mar 2024 | 2.9600 | 3.0300 | 2.9200 | 3.0300 | 2.9233 | 1,691,000 |
| 27 Mar 2024 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | 2.7110 | 326,500 |
| 26 Mar 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7800 | 2.6821 | 153,400 |
| 25 Mar 2024 | 2.8000 | 2.8300 | 2.7700 | 2.7800 | 2.6821 | 378,700 |
| 22 Mar 2024 | 2.6900 | 2.7900 | 2.6600 | 2.7800 | 2.6821 | 465,400 |
| 21 Mar 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6800 | 2.5856 | 191,300 |
| 20 Mar 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6500 | 2.5566 | 81,800 |
| 19 Mar 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6400 | 2.5470 | 260,900 |
| 18 Mar 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.5084 | 314,700 |
| 15 Mar 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5700 | 2.4795 | 219,000 |
| 14 Mar 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5100 | 2.4216 | 163,000 |
| 13 Mar 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.4409 | 179,900 |
| 12 Mar 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5200 | 2.4312 | 127,700 |
| 11 Mar 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5300 | 2.4409 | 98,700 |
| 08 Mar 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.4602 | 107,100 |
| 07 Mar 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.4698 | 111,000 |
| 06 Mar 2024 | 2.5300 | 2.5800 | 2.5100 | 2.5600 | 2.4698 | 79,000 |
| 05 Mar 2024 | 2.5500 | 2.5900 | 2.5000 | 2.5900 | 2.4988 | 578,600 |
| 04 Mar 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.4602 | 44,800 |
| 01 Mar 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.4891 | 195,600 |
| 29 Feb 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5100 | 2.4216 | 441,600 |
| 28 Feb 2024 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | 2.4891 | 138,500 |
| 27 Feb 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.5373 | 79,600 |
| 26 Feb 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | 2.5566 | 104,600 |
| 23 Feb 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.5856 | 181,000 |
| 22 Feb 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6100 | 2.5180 | 38,100 |
| 21 Feb 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.4891 | 241,100 |
| 20 Feb 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6200 | 2.5277 | 61,300 |
| 19 Feb 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6300 | 2.5373 | 352,900 |
| 16 Feb 2024 | 2.6800 | 2.7000 | 2.6500 | 2.6600 | 2.5663 | 254,700 |
| 15 Feb 2024 | 2.6900 | 2.7500 | 2.6600 | 2.6800 | 2.5856 | 131,700 |
| 14 Feb 2024 | 2.7200 | 2.7200 | 2.6800 | 2.7000 | 2.6049 | 57,300 |
| 13 Feb 2024 | 2.7500 | 2.7800 | 2.7100 | 2.7200 | 2.6242 | 141,700 |
| 09 Feb 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7100 | 2.6145 | 47,200 |
| 08 Feb 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.5663 | 64,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.