Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.830	0.840	0.825	0.830	0.830	253,100
2026-05-04	0.825	0.860	0.825	0.830	0.830	472,500
2026-05-01	0.825	0.825	0.825	0.825	0.825	0
2026-04-30	0.820	0.825	0.800	0.825	0.825	337,900
2026-04-29	0.840	0.855	0.825	0.825	0.825	543,400
2026-04-28	0.755	0.830	0.745	0.825	0.825	4,053,300
2026-04-27	0.770	0.775	0.740	0.755	0.755	340,700
2026-04-24	0.785	0.785	0.755	0.770	0.770	545,600
2026-04-23	0.760	0.780	0.740	0.770	0.770	683,200
2026-04-22	0.720	0.750	0.720	0.750	0.750	557,900
2026-04-21	0.730	0.730	0.720	0.720	0.720	198,900
2026-04-20	0.720	0.730	0.705	0.720	0.720	350,400
2026-04-17	0.740	0.750	0.710	0.720	0.720	404,400
2026-04-16	0.730	0.750	0.725	0.740	0.740	335,300
2026-04-15	0.680	0.720	0.680	0.720	0.720	660,100
2026-04-14	0.645	0.670	0.640	0.665	0.665	215,000
2026-04-13	0.650	0.650	0.620	0.635	0.635	78,200
2026-04-10	0.640	0.645	0.640	0.645	0.645	19,300
2026-04-09	0.660	0.660	0.630	0.640	0.640	113,000
2026-04-08	0.605	0.655	0.605	0.655	0.655	1,556,100
2026-04-07	0.575	0.605	0.560	0.595	0.595	306,300
2026-04-06	0.575	0.585	0.550	0.575	0.575	571,700
2026-04-03	0.605	0.615	0.580	0.590	0.590	562,100
2026-04-02	0.610	0.610	0.600	0.605	0.605	269,100
2026-04-01	0.630	0.635	0.600	0.605	0.605	799,400
2026-03-31	0.615	0.635	0.615	0.625	0.625	365,200
2026-03-30	0.645	0.660	0.615	0.620	0.620	386,500
2026-03-27	0.670	0.675	0.640	0.640	0.640	281,000
2026-03-26	0.650	0.660	0.640	0.655	0.655	247,000
2026-03-25	0.660	0.660	0.640	0.650	0.650	364,300
2026-03-24	0.640	0.655	0.635	0.645	0.645	269,800
2026-03-20	0.640	0.640	0.640	0.640	0.640	0
2026-03-19	0.630	0.640	0.630	0.640	0.640	219,600
2026-03-18	0.645	0.655	0.635	0.635	0.635	575,600
2026-03-17	0.655	0.660	0.650	0.650	0.650	400,100
2026-03-16	0.650	0.695	0.650	0.650	0.650	368,800
2026-03-13	0.660	0.665	0.620	0.645	0.645	363,400
2026-03-12	0.670	0.690	0.660	0.665	0.665	321,500
2026-03-11	0.675	0.675	0.665	0.670	0.670	617,300
2026-03-10	0.705	0.705	0.660	0.675	0.675	535,500
2026-03-09	0.710	0.760	0.695	0.695	0.695	494,200
2026-03-06	0.780	0.780	0.760	0.770	0.770	167,300
2026-03-05	0.765	0.780	0.750	0.780	0.780	507,800
2026-03-04	0.810	0.810	0.760	0.765	0.765	398,800
2026-03-03	0.835	0.835	0.820	0.820	0.820	56,700
2026-03-02	0.845	0.845	0.790	0.830	0.830	146,200
2026-02-27	0.840	0.845	0.825	0.845	0.845	78,900
2026-02-26	0.845	0.850	0.835	0.840	0.840	1,376,900
2026-02-25	0.835	0.860	0.835	0.845	0.845	1,624,000
2026-02-24	0.825	0.835	0.820	0.820	0.820	304,200
2026-02-23	0.830	0.840	0.830	0.830	0.830	351,700
2026-02-20	0.830	0.835	0.830	0.830	0.830	252,800
2026-02-19	0.845	0.845	0.810	0.835	0.835	95,100
2026-02-16	0.845	0.845	0.820	0.820	0.820	336,000
2026-02-13	0.795	0.825	0.795	0.825	0.825	380,000
2026-02-12	0.810	0.810	0.790	0.790	0.790	334,700
2026-02-11	0.810	0.820	0.800	0.810	0.810	220,600
2026-02-10	0.845	0.850	0.805	0.810	0.810	846,900
2026-02-09	0.855	0.860	0.845	0.845	0.845	203,300
2026-02-06	0.880	0.885	0.830	0.850	0.850	458,500

← NewerPage 3 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.