Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.830	0.830	0.815	0.825	0.799	800,200
2024-05-31	0.820	0.835	0.815	0.815	0.789	1,491,700
2024-05-30	0.820	0.825	0.800	0.820	0.794	365,300
2024-05-29	0.805	0.825	0.800	0.820	0.794	1,803,200
2024-05-28	0.835	0.835	0.790	0.815	0.789	2,557,000
2024-05-27	0.825	0.850	0.825	0.835	0.808	2,909,300
2024-05-24	0.850	0.850	0.805	0.825	0.799	4,810,100
2024-05-23	0.870	0.905	0.850	0.860	0.833	8,005,600
2024-05-21	0.860	0.875	0.860	0.865	0.837	1,177,900
2024-05-20	0.905	0.915	0.850	0.860	0.833	3,484,100
2024-05-17	0.875	0.895	0.865	0.895	0.866	2,537,500
2024-05-16	0.875	0.875	0.860	0.875	0.847	1,041,800
2024-05-15	0.900	0.905	0.850	0.865	0.837	2,942,500
2024-05-14	0.880	0.910	0.870	0.895	0.866	1,545,200
2024-05-13	0.895	0.910	0.865	0.880	0.852	3,156,400
2024-05-10	0.940	0.965	0.890	0.895	0.866	4,960,300
2024-05-09	0.895	0.925	0.890	0.925	0.896	2,969,600
2024-05-08	0.935	0.940	0.885	0.895	0.866	2,392,800
2024-05-07	0.860	0.940	0.860	0.940	0.910	4,565,200
2024-05-06	0.810	0.860	0.810	0.855	0.828	3,198,200
2024-05-03	0.815	0.815	0.795	0.800	0.775	1,722,300
2024-05-02	0.805	0.825	0.800	0.815	0.789	2,461,900
2024-04-30	0.795	0.800	0.775	0.800	0.775	954,400
2024-04-29	0.765	0.805	0.765	0.795	0.770	2,432,100
2024-04-26	0.760	0.765	0.745	0.760	0.736	1,172,400
2024-04-25	0.765	0.765	0.750	0.765	0.741	479,400
2024-04-24	0.775	0.780	0.765	0.765	0.741	578,100
2024-04-23	0.790	0.790	0.770	0.775	0.750	409,700
2024-04-22	0.780	0.795	0.780	0.795	0.770	770,200
2024-04-19	0.810	0.810	0.745	0.770	0.745	1,608,400
2024-04-18	0.800	0.800	0.780	0.795	0.770	338,000
2024-04-17	0.795	0.810	0.795	0.795	0.770	1,207,100
2024-04-16	0.780	0.790	0.750	0.785	0.760	1,691,700
2024-04-15	0.815	0.815	0.780	0.795	0.770	1,889,500
2024-04-12	0.810	0.835	0.810	0.825	0.799	502,200
2024-04-09	0.810	0.810	0.805	0.810	0.784	208,100
2024-04-08	0.830	0.830	0.805	0.810	0.784	945,000
2024-04-05	0.855	0.855	0.840	0.840	0.813	584,300
2024-04-04	0.855	0.870	0.850	0.855	0.828	909,900
2024-04-03	0.845	0.865	0.840	0.855	0.828	1,117,100
2024-04-02	0.815	0.855	0.805	0.840	0.813	1,662,700
2024-04-01	0.850	0.850	0.800	0.810	0.784	2,428,400
2024-03-29	0.860	0.865	0.850	0.850	0.823	700,700
2024-03-27	0.860	0.875	0.835	0.860	0.833	2,306,000
2024-03-26	0.805	0.875	0.795	0.855	0.828	6,653,900
2024-03-25	0.785	0.790	0.755	0.775	0.750	940,100
2024-03-22	0.805	0.810	0.785	0.785	0.760	1,145,300
2024-03-21	0.805	0.830	0.790	0.805	0.779	1,560,900
2024-03-20	0.765	0.795	0.765	0.795	0.770	2,537,900
2024-03-19	0.735	0.800	0.735	0.770	0.745	2,406,100
2024-03-18	0.765	0.780	0.735	0.755	0.731	4,736,100
2024-03-15	0.775	0.775	0.755	0.765	0.741	1,655,200
2024-03-14	0.760	0.795	0.750	0.770	0.745	4,271,000
2024-03-13	0.725	0.765	0.720	0.760	0.736	8,916,600
2024-03-12	0.680	0.730	0.680	0.720	0.697	10,989,700
2024-03-11	0.645	0.675	0.635	0.675	0.654	1,571,700
2024-03-08	0.645	0.655	0.640	0.645	0.624	366,900
2024-03-07	0.645	0.660	0.640	0.650	0.629	735,900
2024-03-06	0.650	0.655	0.630	0.650	0.629	938,700
2024-03-05	0.650	0.650	0.630	0.650	0.629	807,700

← NewerPage 11 of 12 · 711 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.