Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.875	0.875	0.820	0.865	0.865	247,500
2026-02-04	0.865	0.885	0.860	0.865	0.865	41,000
2026-02-03	0.885	0.890	0.840	0.890	0.890	204,100
2026-01-30	0.870	0.885	0.870	0.885	0.885	120,000
2026-01-29	0.900	0.900	0.860	0.875	0.875	102,000
2026-01-28	0.875	0.910	0.830	0.910	0.910	578,300
2026-01-27	0.885	0.885	0.885	0.885	0.885	68,600
2026-01-26	0.890	0.890	0.885	0.890	0.890	57,100
2026-01-23	0.895	0.895	0.890	0.890	0.890	174,300
2026-01-22	0.905	0.905	0.895	0.895	0.895	94,500
2026-01-21	0.900	0.920	0.900	0.905	0.905	78,000
2026-01-20	0.900	0.920	0.900	0.920	0.920	234,900
2026-01-19	0.930	0.930	0.930	0.930	0.930	36,200
2026-01-16	0.910	0.930	0.895	0.930	0.930	613,200
2026-01-15	0.925	0.925	0.910	0.910	0.910	332,000
2026-01-14	0.915	0.930	0.915	0.925	0.925	138,700
2026-01-13	0.910	0.920	0.895	0.910	0.910	338,300
2026-01-12	0.920	0.920	0.910	0.910	0.910	41,700
2026-01-09	0.920	0.920	0.915	0.920	0.920	380,300
2026-01-08	0.900	0.935	0.900	0.925	0.925	597,200
2026-01-07	0.890	0.900	0.890	0.900	0.900	184,600
2026-01-06	0.915	0.920	0.885	0.900	0.900	244,000
2026-01-05	0.900	0.915	0.900	0.915	0.915	89,700
2026-01-02	0.880	0.905	0.880	0.900	0.900	502,200
2026-01-01	0.875	0.875	0.875	0.875	0.875	0
2025-12-31	0.880	0.880	0.870	0.875	0.875	56,200
2025-12-30	0.860	0.895	0.860	0.880	0.880	404,200
2025-12-29	0.860	0.860	0.855	0.860	0.860	30,100
2025-12-26	0.850	0.850	0.850	0.850	0.850	6,700
2025-12-25	0.850	0.850	0.850	0.850	0.850	0
2025-12-24	0.850	0.850	0.850	0.850	0.850	5,200
2025-12-23	0.850	0.850	0.840	0.840	0.840	25,000
2025-12-22	0.855	0.855	0.850	0.850	0.850	14,000
2025-12-19	0.830	0.855	0.830	0.845	0.845	279,800
2025-12-18	0.825	0.825	0.820	0.825	0.825	89,100
2025-12-17	0.830	0.830	0.805	0.825	0.825	310,300
2025-12-16	0.835	0.835	0.785	0.830	0.830	605,200
2025-12-15	0.850	0.850	0.830	0.845	0.845	152,400
2025-12-12	0.850	0.860	0.840	0.850	0.850	253,100
2025-12-11	0.840	0.850	0.840	0.850	0.850	56,100
2025-12-10	0.875	0.875	0.835	0.850	0.850	270,700
2025-12-09	0.825	0.835	0.825	0.835	0.835	60,100
2025-12-08	0.835	0.835	0.820	0.820	0.820	128,200
2025-12-05	0.855	0.860	0.840	0.850	0.850	205,000
2025-12-04	0.855	0.855	0.855	0.855	0.855	5,000
2025-12-03	0.860	0.870	0.860	0.870	0.870	49,200
2025-12-02	0.850	0.875	0.850	0.875	0.875	199,400
2025-12-01	0.860	0.860	0.850	0.860	0.860	155,300
2025-11-28	0.865	0.885	0.850	0.860	0.860	530,200
2025-11-27	0.855	0.905	0.855	0.895	0.895	1,156,200
2025-11-26	0.910	0.910	0.850	0.850	0.850	465,200
2025-11-25	0.875	0.910	0.845	0.910	0.910	747,000
2025-11-24	0.910	0.910	0.870	0.875	0.875	227,800
2025-11-21	0.900	0.910	0.865	0.910	0.910	652,900
2025-11-20	0.910	0.910	0.895	0.900	0.900	48,200
2025-11-19	0.900	0.910	0.885	0.910	0.910	22,200
2025-11-18	0.900	0.900	0.890	0.900	0.900	184,500
2025-11-17	0.900	0.915	0.900	0.900	0.900	278,500
2025-11-14	0.915	0.915	0.890	0.900	0.900	403,800
2025-11-13	0.940	0.940	0.915	0.915	0.915	14,000

← NewerPage 4 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.