Critical Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.805	0.805	0.785	0.790	0.765	256,300
2024-08-27	0.810	0.825	0.800	0.800	0.775	143,300
2024-08-26	0.805	0.810	0.805	0.810	0.784	51,400
2024-08-23	0.800	0.810	0.760	0.810	0.784	185,200
2024-08-22	0.815	0.815	0.815	0.815	0.789	31,000
2024-08-21	0.800	0.830	0.800	0.830	0.804	420,800
2024-08-20	0.830	0.830	0.795	0.820	0.794	484,200
2024-08-19	0.830	0.830	0.815	0.830	0.804	106,900
2024-08-16	0.810	0.830	0.810	0.830	0.804	65,700
2024-08-15	0.825	0.825	0.795	0.810	0.784	595,400
2024-08-14	0.830	0.850	0.830	0.835	0.808	19,600
2024-08-13	0.850	0.850	0.830	0.835	0.808	257,200
2024-08-12	0.865	0.870	0.860	0.860	0.833	116,100
2024-08-09	0.820	0.855	0.820	0.850	0.823	561,500
2024-08-08	0.800	0.815	0.795	0.805	0.779	218,100
2024-08-07	0.775	0.820	0.755	0.810	0.784	1,085,600
2024-08-06	0.790	0.795	0.745	0.770	0.745	3,121,900
2024-08-05	0.855	0.855	0.710	0.790	0.765	3,402,100
2024-08-02	0.905	0.905	0.850	0.855	0.828	2,183,900
2024-08-01	0.915	0.915	0.900	0.905	0.876	693,600
2024-07-31	0.900	0.910	0.850	0.910	0.881	815,400
2024-07-30	0.935	0.935	0.895	0.900	0.871	1,238,300
2024-07-29	0.930	0.940	0.930	0.935	0.905	457,800
2024-07-26	0.920	0.935	0.920	0.930	0.900	666,700
2024-07-25	0.930	0.945	0.905	0.945	0.915	1,016,900
2024-07-24	0.940	0.950	0.930	0.940	0.910	650,100
2024-07-23	0.965	0.965	0.935	0.950	0.920	816,700
2024-07-22	0.980	0.980	0.900	0.960	0.929	1,635,900
2024-07-19	1.010	1.010	0.980	0.990	0.958	1,139,900
2024-07-18	1.010	1.030	0.995	1.020	0.987	475,600
2024-07-17	1.010	1.050	1.010	1.040	1.007	1,347,300
2024-07-16	1.030	1.030	1.000	1.010	0.978	1,322,500
2024-07-15	0.985	1.030	0.975	1.030	0.997	953,200
2024-07-12	0.980	0.990	0.965	0.990	0.958	1,262,600
2024-07-11	1.000	1.010	0.985	0.990	0.958	671,000
2024-07-10	1.010	1.020	0.965	1.010	0.978	1,416,100
2024-07-09	1.000	1.030	0.995	1.010	0.978	798,300
2024-07-05	1.020	1.020	0.980	1.000	0.968	1,450,300
2024-07-04	1.040	1.040	1.010	1.020	0.987	1,293,400
2024-07-03	1.010	1.050	0.995	1.030	0.997	2,354,400
2024-07-02	1.010	1.040	0.990	1.010	0.978	4,377,900
2024-07-01	0.975	1.020	0.970	0.995	0.963	1,684,100
2024-06-28	0.940	0.975	0.940	0.975	0.944	666,200
2024-06-27	0.975	1.020	0.935	0.950	0.920	3,166,700
2024-06-26	0.965	0.985	0.965	0.970	0.939	967,600
2024-06-25	0.985	0.990	0.960	0.965	0.934	1,165,100
2024-06-24	1.040	1.040	0.965	0.990	0.958	2,828,500
2024-06-21	1.030	1.080	1.020	1.040	1.007	1,802,100
2024-06-20	1.030	1.060	1.010	1.030	0.997	1,602,100
2024-06-19	1.050	1.080	1.000	1.030	0.997	2,438,200
2024-06-18	1.100	1.120	1.060	1.060	1.026	1,085,600
2024-06-14	1.160	1.170	1.070	1.100	1.065	3,619,200
2024-06-13	0.940	1.240	0.920	1.180	1.142	9,217,000
2024-06-12	0.930	0.960	0.920	0.940	0.910	4,355,100
2024-06-11	0.900	0.940	0.895	0.940	0.910	2,169,700
2024-06-10	0.905	0.925	0.895	0.900	0.871	2,406,500
2024-06-07	0.850	0.915	0.850	0.900	0.871	6,878,400
2024-06-06	0.830	0.855	0.820	0.845	0.818	2,292,100
2024-06-05	0.830	0.835	0.820	0.825	0.799	601,900
2024-06-04	0.830	0.830	0.815	0.825	0.799	800,200

← NewerPage 10 of 12 · 710 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-27	0.0188 MYR
2024-11-01	0.0130 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.