Trump Treasury secretary nominee Scott Bessent's confirmation hearing

Kuala Lumpur - Delayed Quote MYR

Cengild Medical Berhad (0243.KL)

0.2750

+0.0050

+(1.85%)

At close: 4:26:44 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.2700	0.2750	0.2650	0.2750	0.2750	480,700
Jan 15, 2025	0.2700	0.2700	0.2650	0.2700	0.2700	72,700
Jan 14, 2025	0.2750	0.2750	0.2650	0.2700	0.2700	745,800
Jan 13, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	193,500
Jan 10, 2025	0.2800	0.2800	0.2750	0.2800	0.2800	792,700
Jan 9, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	373,900
Jan 8, 2025	0.2800	0.2900	0.2800	0.2850	0.2850	565,600
Jan 7, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	357,600
Jan 6, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	465,800
Jan 3, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	314,200
Jan 2, 2025	0.2800	0.2850	0.2800	0.2850	0.2850	125,300
Dec 31, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	43,800
Dec 30, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	261,100
Dec 27, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	192,900
Dec 26, 2024	0.2750	0.2900	0.2750	0.2800	0.2800	1,678,800
Dec 24, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	47,600
Dec 23, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	128,300
Dec 20, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	335,800
Dec 19, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	272,400
Dec 18, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	352,500
Dec 17, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	547,700
Dec 16, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	819,300
Dec 13, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	376,600
Dec 12, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	598,700
Dec 11, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	689,100
Dec 10, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	198,600
Dec 9, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	1,205,700
Dec 6, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	863,900
Dec 5, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	576,000
Dec 4, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	993,500
Dec 3, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,738,800
Dec 2, 2024	0.2850	0.2950	0.2800	0.2900	0.2900	1,364,200
Nov 29, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	800,100
Nov 28, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	3,356,100
Nov 27, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	1,831,900
Nov 26, 2024	0.2850	0.2950	0.2800	0.2800	0.2800	3,241,900
Nov 25, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	302,400
Nov 22, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	206,900
Nov 21, 2024	0.2700	0.2800	0.2650	0.2700	0.2700	785,900
Nov 20, 2024	0.2550	0.2750	0.2550	0.2700	0.2700	3,894,900
Nov 19, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	173,500
Nov 18, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	241,000
Nov 15, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	62,400
Nov 14, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	46,800
Nov 13, 2024	0.2400	0.2550	0.2400	0.2500	0.2500	1,213,000
Nov 12, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	361,500
Nov 11, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	367,400
Nov 8, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	967,700
Nov 7, 2024	0.2500	0.2550	0.2450	0.2500	0.2500	381,700
Nov 6, 2024	0.2500	0.2550	0.2450	0.2550	0.2550	535,500
Nov 5, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	162,600
Nov 4, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	340,700
Nov 1, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	147,900
Oct 30, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	409,200
Oct 29, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	1,231,500
Oct 28, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	309,800
Oct 25, 2024	0.2600	0.2650	0.2550	0.2600	0.2600	929,400
Oct 24, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	454,400
Oct 23, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	582,800
Oct 22, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	224,800
Oct 21, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	466,300
Oct 18, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	200,700
Oct 17, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	870,500
Oct 16, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	70,600
Oct 15, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	20,700
Oct 14, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	188,900
Oct 11, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	293,400
Oct 10, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	385,000
Oct 9, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	465,100
Oct 8, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	681,500
Oct 7, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	238,400
Oct 4, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	338,400
Oct 3, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	52,500
Oct 2, 2024	0.2650	0.2750	0.2650	0.2700	0.2700	909,500
Oct 1, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	262,100
Sep 30, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	179,600
Sep 27, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	355,800
Sep 26, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	404,400
Sep 25, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	298,800
Sep 24, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	236,600
Sep 23, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	976,100
Sep 20, 2024	0.2700	0.2750	0.2650	0.2700	0.2700	624,300
Sep 19, 2024	0.2650	0.2750	0.2650	0.2700	0.2700	1,479,300
Sep 18, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	243,200
Sep 17, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	489,300
Sep 13, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	250,800
Sep 12, 2024	0.2650	0.2700	0.2600	0.2650	0.2650	236,700
Sep 11, 2024	0.2750	0.2750	0.2600	0.2700	0.2700	1,089,300
Sep 10, 2024	0.0037 Dividend
Sep 10, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	136,100
Sep 9, 2024	0.2800	0.2800	0.2750	0.2750	0.2713	190,800
Sep 6, 2024	0.2800	0.2800	0.2750	0.2800	0.2762	85,900
Sep 5, 2024	0.2800	0.2800	0.2750	0.2750	0.2713	122,800
Sep 4, 2024	0.2750	0.2800	0.2750	0.2800	0.2762	576,100
Sep 3, 2024	0.2750	0.2800	0.2750	0.2800	0.2762	145,600
Sep 2, 2024	0.2800	0.2850	0.2750	0.2750	0.2713	328,800
Aug 30, 2024	0.2800	0.2800	0.2750	0.2750	0.2713	95,900
Aug 29, 2024	0.2800	0.2800	0.2750	0.2800	0.2762	720,400
Aug 28, 2024	0.2800	0.2800	0.2750	0.2800	0.2762	1,044,300
Aug 27, 2024	0.2850	0.2850	0.2800	0.2850	0.2812	433,200
Aug 26, 2024	0.2850	0.2850	0.2800	0.2850	0.2812	207,000
Aug 23, 2024	0.2850	0.2900	0.2800	0.2800	0.2762	495,300
Aug 22, 2024	0.2850	0.2850	0.2800	0.2850	0.2812	587,300
Aug 21, 2024	0.2850	0.2850	0.2800	0.2800	0.2762	361,900
Aug 20, 2024	0.2850	0.2900	0.2800	0.2850	0.2812	476,100
Aug 19, 2024	0.2900	0.2950	0.2800	0.2850	0.2812	1,270,800
Aug 16, 2024	0.2900	0.2900	0.2850	0.2900	0.2861	415,000
Aug 15, 2024	0.2900	0.2900	0.2850	0.2900	0.2861	566,900
Aug 14, 2024	0.2900	0.2900	0.2850	0.2900	0.2861	341,200
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2861	345,500
Aug 12, 2024	0.2950	0.2950	0.2900	0.2950	0.2910	350,000
Aug 9, 2024	0.2900	0.2950	0.2900	0.2950	0.2910	830,500
Aug 8, 2024	0.2900	0.2900	0.2800	0.2850	0.2812	695,200
Aug 7, 2024	0.2850	0.2900	0.2800	0.2900	0.2861	621,400
Aug 6, 2024	0.2750	0.2900	0.2700	0.2800	0.2762	1,386,800
Aug 5, 2024	0.2950	0.2950	0.2750	0.2750	0.2713	4,320,300
Aug 2, 2024	0.3000	0.3000	0.2950	0.3000	0.2960	1,037,500
Aug 1, 2024	0.3000	0.3050	0.3000	0.3050	0.3009	206,300
Jul 31, 2024	0.2950	0.3050	0.2950	0.3050	0.3009	417,700
Jul 30, 2024	0.3000	0.3050	0.2950	0.3000	0.2960	1,723,600
Jul 29, 2024	0.3000	0.3050	0.2950	0.2950	0.2910	871,500
Jul 26, 2024	0.3000	0.3050	0.3000	0.3000	0.2960	1,268,400
Jul 25, 2024	0.3050	0.3050	0.3000	0.3050	0.3009	1,084,000
Jul 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3009	918,300
Jul 23, 2024	0.3050	0.3100	0.3050	0.3100	0.3058	301,000
Jul 22, 2024	0.3050	0.3050	0.3050	0.3050	0.3009	875,800
Jul 19, 2024	0.3100	0.3100	0.3050	0.3100	0.3058	476,800
Jul 18, 2024	0.3100	0.3100	0.3050	0.3100	0.3058	64,600
Jul 17, 2024	0.3000	0.3100	0.3000	0.3100	0.3058	1,173,400
Jul 16, 2024	0.3100	0.3150	0.3000	0.3000	0.2960	3,584,800
Jul 15, 2024	0.3150	0.3200	0.3100	0.3150	0.3108	899,800
Jul 12, 2024	0.3150	0.3150	0.3150	0.3150	0.3108	421,000
Jul 11, 2024	0.3150	0.3200	0.3150	0.3200	0.3157	390,100
Jul 10, 2024	0.3200	0.3200	0.3100	0.3150	0.3108	1,209,100
Jul 9, 2024	0.3200	0.3200	0.3150	0.3200	0.3157	396,300
Jul 5, 2024	0.3200	0.3200	0.3150	0.3200	0.3157	738,400
Jul 4, 2024	0.3250	0.3250	0.3200	0.3200	0.3157	1,122,200
Jul 3, 2024	0.3200	0.3250	0.3200	0.3250	0.3206	1,760,900
Jul 2, 2024	0.3150	0.3200	0.3150	0.3200	0.3157	2,369,100
Jul 1, 2024	0.3100	0.3200	0.3100	0.3200	0.3157	665,700
Jun 28, 2024	0.3150	0.3150	0.3100	0.3150	0.3108	385,700
Jun 27, 2024	0.3150	0.3200	0.3100	0.3100	0.3058	517,700
Jun 26, 2024	0.3150	0.3200	0.3150	0.3150	0.3108	919,000
Jun 25, 2024	0.3150	0.3150	0.3100	0.3150	0.3108	1,263,600
Jun 24, 2024	0.3150	0.3150	0.3100	0.3150	0.3108	939,900
Jun 21, 2024	0.3250	0.3250	0.3100	0.3150	0.3108	2,013,100
Jun 20, 2024	0.3200	0.3250	0.3150	0.3200	0.3157	1,936,500
Jun 19, 2024	0.3200	0.3200	0.3150	0.3200	0.3157	945,200
Jun 18, 2024	0.3350	0.3350	0.3150	0.3200	0.3157	3,489,500
Jun 14, 2024	0.3350	0.3400	0.3300	0.3300	0.3256	5,254,500
Jun 13, 2024	0.3200	0.3300	0.3150	0.3250	0.3206	5,303,500
Jun 12, 2024	0.3150	0.3200	0.3100	0.3150	0.3108	3,010,200
Jun 11, 2024	0.3150	0.3200	0.3100	0.3200	0.3157	1,560,100
Jun 10, 2024	0.3200	0.3200	0.3100	0.3150	0.3108	1,378,800
Jun 7, 2024	0.3150	0.3250	0.3100	0.3200	0.3157	1,407,000
Jun 6, 2024	0.3100	0.3150	0.3100	0.3100	0.3058	2,131,600
Jun 5, 2024	0.3150	0.3200	0.3050	0.3100	0.3058	886,600
Jun 4, 2024	0.3100	0.3150	0.3050	0.3150	0.3108	1,544,500
May 31, 2024	0.3050	0.3100	0.3000	0.3100	0.3058	1,257,900
May 30, 2024	0.3050	0.3050	0.3000	0.3000	0.2960	747,100
May 29, 2024	0.3100	0.3100	0.3000	0.3050	0.3009	1,692,200
May 28, 2024	0.3150	0.3150	0.3050	0.3100	0.3058	2,577,400
May 27, 2024	0.3200	0.3200	0.3150	0.3150	0.3108	1,464,500
May 24, 2024	0.3200	0.3200	0.3150	0.3200	0.3157	446,200
May 23, 2024	0.3100	0.3250	0.3100	0.3200	0.3157	4,623,200
May 21, 2024	0.3100	0.3150	0.3050	0.3100	0.3058	2,262,600
May 20, 2024	0.3100	0.3150	0.3050	0.3100	0.3058	1,431,000
May 17, 2024	0.3050	0.3100	0.3000	0.3050	0.3009	982,500
May 16, 2024	0.3050	0.3100	0.3000	0.3000	0.2960	1,577,200
May 15, 2024	0.3000	0.3100	0.3000	0.3050	0.3009	3,155,600
May 14, 2024	0.2950	0.3000	0.2950	0.3000	0.2960	875,400
May 13, 2024	0.2950	0.3000	0.2900	0.3000	0.2960	3,154,300
May 10, 2024	0.3000	0.3000	0.2950	0.3000	0.2960	694,400
May 9, 2024	0.3000	0.3000	0.2950	0.3000	0.2960	541,300
May 8, 2024	0.2950	0.3000	0.2900	0.3000	0.2960	2,105,600
May 7, 2024	0.3050	0.3050	0.2950	0.3000	0.2960	2,147,200
May 6, 2024	0.3000	0.3050	0.2950	0.3000	0.2960	2,495,300
May 3, 2024	0.3050	0.3050	0.2950	0.3050	0.3009	793,400
May 2, 2024	0.2950	0.3050	0.2950	0.3050	0.3009	1,161,800
Apr 30, 2024	0.3050	0.3050	0.2950	0.3000	0.2960	3,368,800
Apr 29, 2024	0.3100	0.3150	0.3050	0.3100	0.3058	887,200
Apr 26, 2024	0.3050	0.3100	0.3050	0.3100	0.3058	217,000
Apr 25, 2024	0.3050	0.3150	0.3000	0.3050	0.3009	752,800
Apr 24, 2024	0.3000	0.3050	0.2950	0.3050	0.3009	2,628,500
Apr 23, 2024	0.3000	0.3050	0.2900	0.3000	0.2960	2,303,000
Apr 22, 2024	0.3050	0.3100	0.2950	0.3000	0.2960	2,237,900
Apr 19, 2024	0.3100	0.3100	0.3000	0.3050	0.3009	1,088,500
Apr 18, 2024	0.3100	0.3150	0.3100	0.3150	0.3108	894,200
Apr 17, 2024	0.3100	0.3200	0.3050	0.3150	0.3108	606,900
Apr 16, 2024	0.3200	0.3200	0.3000	0.3100	0.3058	2,352,100
Apr 15, 2024	0.3300	0.3300	0.3200	0.3300	0.3256	941,700
Apr 12, 2024	0.3300	0.3350	0.3250	0.3350	0.3305	1,613,800
Apr 9, 2024	0.3300	0.3300	0.3250	0.3300	0.3256	1,124,600
Apr 8, 2024	0.3400	0.3400	0.3350	0.3350	0.3305	943,700
Apr 5, 2024	0.3250	0.3450	0.3250	0.3400	0.3354	6,903,300
Apr 4, 2024	0.3250	0.3300	0.3200	0.3250	0.3206	1,730,200
Apr 3, 2024	0.3200	0.3300	0.3200	0.3250	0.3206	2,604,700
Apr 2, 2024	0.3100	0.3300	0.3100	0.3250	0.3206	6,654,100
Apr 1, 2024	0.3050	0.3100	0.3050	0.3100	0.3058	1,136,000
Mar 29, 2024	0.3000	0.3050	0.3000	0.3050	0.3009	898,200
Mar 27, 2024	0.3050	0.3100	0.3000	0.3000	0.2960	802,400
Mar 26, 2024	0.3100	0.3200	0.3050	0.3100	0.3058	1,493,500
Mar 25, 2024	0.3050	0.3100	0.3000	0.3100	0.3058	1,026,500
Mar 22, 2024	0.3100	0.3100	0.3050	0.3050	0.3009	1,308,300
Mar 21, 2024	0.2900	0.3200	0.2900	0.3050	0.3009	11,530,200
Mar 20, 2024	0.2850	0.2900	0.2850	0.2850	0.2812	544,800
Mar 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2812	147,900
Mar 18, 2024	0.2850	0.2900	0.2800	0.2850	0.2812	548,300
Mar 15, 2024	0.2850	0.2900	0.2800	0.2900	0.2861	426,800
Mar 14, 2024	0.2850	0.2900	0.2800	0.2900	0.2861	881,200
Mar 13, 2024	0.2850	0.2900	0.2850	0.2850	0.2812	585,300
Mar 12, 2024	0.0037 Dividend
Mar 12, 2024	0.2850	0.2900	0.2850	0.2850	0.2812	1,190,400
Mar 11, 2024	0.2900	0.2900	0.2850	0.2900	0.2824	772,600
Mar 8, 2024	0.2850	0.2900	0.2850	0.2900	0.2824	442,600
Mar 7, 2024	0.2900	0.2900	0.2850	0.2900	0.2824	271,100
Mar 6, 2024	0.2850	0.2900	0.2850	0.2900	0.2824	917,600
Mar 5, 2024	0.2850	0.2900	0.2800	0.2900	0.2824	807,900
Mar 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2776	412,600
Mar 1, 2024	0.2850	0.2900	0.2850	0.2850	0.2776	1,787,900
Feb 29, 2024	0.2850	0.2900	0.2850	0.2900	0.2824	715,900
Feb 28, 2024	0.2900	0.2900	0.2850	0.2900	0.2824	1,245,000
Feb 27, 2024	0.3000	0.3000	0.2900	0.2900	0.2824	983,000
Feb 26, 2024	0.2950	0.3000	0.2950	0.3000	0.2922	779,600
Feb 23, 2024	0.3000	0.3050	0.2950	0.3000	0.2922	703,000
Feb 22, 2024	0.2950	0.3050	0.2950	0.3000	0.2922	822,900
Feb 21, 2024	0.3050	0.3050	0.2950	0.2950	0.2873	1,848,000
Feb 20, 2024	0.3100	0.3100	0.3050	0.3050	0.2971	1,078,200
Feb 19, 2024	0.3100	0.3150	0.3000	0.3100	0.3019	1,050,600
Feb 16, 2024	0.3000	0.3150	0.3000	0.3100	0.3019	4,873,800
Feb 15, 2024	0.2950	0.3000	0.2900	0.3000	0.2922	771,600
Feb 14, 2024	0.2950	0.3000	0.2900	0.2950	0.2873	371,100
Feb 13, 2024	0.2950	0.3000	0.2900	0.3000	0.2922	370,100
Feb 9, 2024	0.2900	0.2950	0.2900	0.2950	0.2873	85,500
Feb 8, 2024	0.2900	0.2950	0.2850	0.2900	0.2824	272,900
Feb 7, 2024	0.2900	0.2900	0.2850	0.2850	0.2776	310,400
Feb 6, 2024	0.2850	0.2900	0.2800	0.2900	0.2824	474,800
Feb 5, 2024	0.2900	0.2900	0.2800	0.2850	0.2776	1,478,600
Feb 2, 2024	0.2900	0.2950	0.2850	0.2850	0.2776	1,848,100
Jan 31, 2024	0.2900	0.2950	0.2900	0.2950	0.2873	469,100
Jan 30, 2024	0.2950	0.3000	0.2900	0.2900	0.2824	602,200
Jan 29, 2024	0.3000	0.3000	0.2900	0.2950	0.2873	1,974,000
Jan 26, 2024	0.2950	0.3000	0.2900	0.3000	0.2922	1,386,100
Jan 24, 2024	0.2950	0.3000	0.2950	0.2950	0.2873	859,400
Jan 23, 2024	0.3000	0.3000	0.2900	0.3000	0.2922	1,086,600
Jan 22, 2024	0.3000	0.3050	0.2900	0.3000	0.2922	1,551,900
Jan 19, 2024	0.2900	0.3050	0.2900	0.3000	0.2922	1,073,700
Jan 18, 2024	0.3050	0.3050	0.2850	0.2950	0.2873	7,345,600
Jan 17, 2024	0.3150	0.3150	0.3050	0.3100	0.3019	2,438,000
Jan 16, 2024	0.3150	0.3200	0.3050	0.3150	0.3068	2,758,800