Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.780	1.800	1.710	1.800	1.800	1,439,100
2026-07-27	1.840	1.840	1.780	1.780	1.780	490,600
2026-07-24	1.830	1.880	1.800	1.810	1.810	707,900
2026-07-23	1.870	1.910	1.830	1.830	1.830	964,200
2026-07-22	1.920	1.920	1.840	1.880	1.880	1,092,300
2026-07-21	1.810	1.940	1.770	1.900	1.900	2,590,300
2026-07-20	1.850	1.880	1.810	1.820	1.820	850,500
2026-07-17	1.880	1.880	1.800	1.850	1.850	2,326,000
2026-07-16	1.660	1.910	1.650	1.900	1.900	4,741,500
2026-07-15	1.630	1.690	1.610	1.660	1.660	2,193,000
2026-07-14	1.670	1.670	1.620	1.630	1.630	1,462,600
2026-07-13	1.750	1.750	1.650	1.670	1.670	1,076,100
2026-07-10	1.730	1.760	1.700	1.720	1.720	1,885,200
2026-07-09	1.710	1.770	1.700	1.730	1.730	2,274,300
2026-07-08	1.630	1.780	1.600	1.700	1.700	6,324,600
2026-07-07	1.590	1.670	1.560	1.640	1.640	3,737,100
2026-07-06	1.630	1.630	1.560	1.570	1.570	2,204,100
2026-07-03	1.520	1.640	1.510	1.630	1.630	5,333,300
2026-07-02	1.590	1.700	1.420	1.510	1.510	17,904,800
2026-07-01	1.410	1.410	1.380	1.410	1.410	4,722,000
2026-06-30	1.020	1.110	1.020	1.090	1.090	1,673,000
2026-06-29	1.040	1.040	1.000	1.010	1.010	604,000
2026-06-26	1.030	1.080	1.010	1.040	1.040	1,189,800
2026-06-25	1.060	1.060	1.050	1.050	1.050	103,200
2026-06-24	1.050	1.100	1.050	1.050	1.050	592,900
2026-06-23	1.150	1.150	1.050	1.050	1.050	1,103,100
2026-06-22	1.140	1.150	1.100	1.150	1.150	965,900
2026-06-19	1.180	1.180	1.130	1.130	1.130	770,300
2026-06-18	1.180	1.190	1.140	1.170	1.170	674,500
2026-06-17	1.180	1.180	1.180	1.180	1.180	0
2026-06-16	1.130	1.260	1.130	1.180	1.180	6,056,500
2026-06-15	1.180	1.180	1.100	1.130	1.130	1,178,200
2026-06-12	1.080	1.160	1.070	1.110	1.110	1,624,500
2026-06-11	1.090	1.100	1.040	1.080	1.080	682,700
2026-06-10	1.140	1.150	1.100	1.100	1.100	1,166,900
2026-06-09	1.020	1.180	1.010	1.130	1.130	5,283,000
2026-06-08	0.955	1.020	0.930	1.000	1.000	1,953,000
2026-06-05	0.940	0.975	0.935	0.965	0.965	768,500
2026-06-04	0.905	0.970	0.905	0.945	0.945	2,549,100
2026-06-03	0.900	0.910	0.865	0.905	0.905	776,500
2026-06-02	0.900	0.900	0.900	0.900	0.900	0
2026-06-01	0.900	0.900	0.900	0.900	0.900	0
2026-05-29	0.900	0.935	0.900	0.900	0.900	172,000
2026-05-28	0.885	0.915	0.885	0.905	0.905	387,700
2026-05-27	0.920	0.920	0.920	0.920	0.920	0
2026-05-26	0.940	0.950	0.830	0.920	0.920	7,010,400
2026-05-25	0.945	1.040	0.930	1.010	1.010	2,970,600
2026-05-22	0.890	0.945	0.890	0.940	0.940	2,050,200
2026-05-21	0.850	0.900	0.830	0.890	0.890	1,616,400
2026-05-20	0.865	0.870	0.845	0.855	0.855	2,356,400
2026-05-19	0.885	0.885	0.860	0.865	0.865	392,700
2026-05-18	0.895	0.895	0.870	0.885	0.885	182,900
2026-05-15	0.900	0.910	0.895	0.895	0.895	410,400
2026-05-14	0.890	0.900	0.880	0.895	0.895	243,600
2026-05-13	0.880	0.900	0.870	0.885	0.885	289,100
2026-05-12	0.845	0.875	0.845	0.875	0.875	279,400
2026-05-11	0.840	0.865	0.830	0.845	0.845	403,600
2026-05-08	0.845	0.845	0.830	0.830	0.830	83,200
2026-05-07	0.845	0.845	0.825	0.840	0.840	81,700
2026-05-06	0.830	0.845	0.830	0.840	0.840	101,900

← NewerPage 2 of 3 · 132 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.