Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.940	0.940	0.900	0.915	0.915	229,500
2025-11-11	0.910	0.935	0.910	0.920	0.920	392,400
2025-11-10	0.905	0.920	0.895	0.900	0.900	434,200
2025-11-07	0.900	0.900	0.885	0.900	0.900	122,900
2025-11-06	0.910	0.910	0.885	0.900	0.900	187,400
2025-11-05	0.900	0.905	0.890	0.905	0.905	361,100
2025-11-04	0.925	0.925	0.900	0.900	0.900	298,600
2025-11-03	0.935	0.935	0.925	0.925	0.925	235,400
2025-10-31	0.935	0.935	0.915	0.930	0.930	146,800
2025-10-30	0.950	0.950	0.935	0.935	0.935	373,700
2025-10-29	0.910	0.940	0.910	0.940	0.940	599,700
2025-10-28	0.920	0.920	0.900	0.905	0.905	205,100
2025-10-27	0.930	0.930	0.910	0.930	0.930	128,700
2025-10-24	0.905	0.950	0.905	0.950	0.931	514,700
2025-10-23	0.900	0.925	0.890	0.920	0.902	618,700
2025-10-22	0.910	0.920	0.900	0.900	0.882	459,000
2025-10-21	0.930	0.935	0.910	0.910	0.892	1,031,200
2025-10-17	0.935	0.950	0.920	0.930	0.912	825,100
2025-10-16	0.965	0.965	0.930	0.940	0.921	1,209,700
2025-10-15	0.970	0.970	0.940	0.965	0.946	624,900
2025-10-14	0.965	0.980	0.950	0.970	0.951	916,200
2025-10-13	0.935	0.960	0.930	0.955	0.936	482,500
2025-10-10	0.990	0.990	0.960	0.960	0.941	1,190,800
2025-10-09	1.000	1.000	0.975	0.990	0.970	575,700
2025-10-08	0.940	0.995	0.940	0.990	0.970	2,179,400
2025-10-07	0.955	0.975	0.930	0.930	0.912	1,493,500
2025-10-06	0.955	0.965	0.940	0.955	0.936	1,365,900
2025-10-03	0.985	0.985	0.950	0.950	0.931	1,243,500
2025-10-02	0.980	0.990	0.975	0.980	0.961	726,200
2025-10-01	0.965	0.980	0.965	0.975	0.956	364,200
2025-09-30	1.010	1.010	0.970	0.970	0.951	697,400
2025-09-29	0.995	1.020	0.980	1.000	0.980	628,500
2025-09-26	0.980	0.995	0.975	0.990	0.970	571,100
2025-09-25	0.955	0.990	0.940	0.985	0.966	2,448,000
2025-09-24	0.950	0.965	0.940	0.960	0.941	1,067,100
2025-09-23	0.960	0.960	0.930	0.950	0.931	1,710,700
2025-09-22	0.965	0.965	0.950	0.960	0.941	586,700
2025-09-19	0.995	1.010	0.955	0.965	0.946	728,900
2025-09-18	1.010	1.010	0.980	0.990	0.970	415,000
2025-09-17	1.010	1.040	1.000	1.000	0.980	726,600
2025-09-16	1.000	1.000	1.000	1.000	0.980	0
2025-09-15	1.000	1.000	1.000	1.000	0.980	0
2025-09-12	0.960	1.010	0.960	1.000	0.980	1,193,100
2025-09-11	0.955	0.965	0.950	0.965	0.946	661,200
2025-09-10	0.975	0.985	0.955	0.955	0.936	695,400
2025-09-09	0.975	0.980	0.965	0.980	0.961	242,700
2025-09-08	0.965	0.985	0.955	0.980	0.961	804,500
2025-09-05	0.965	0.965	0.965	0.965	0.946	0
2025-09-04	0.985	0.985	0.950	0.965	0.946	526,600
2025-09-03	0.965	0.985	0.960	0.980	0.961	446,000
2025-09-02	0.970	0.970	0.935	0.965	0.946	765,800
2025-09-01	0.975	0.975	0.975	0.975	0.956	0
2025-08-29	0.985	0.990	0.975	0.975	0.956	128,000
2025-08-28	0.980	0.995	0.965	0.985	0.966	508,200
2025-08-27	1.070	1.070	0.970	0.975	0.956	3,263,000
2025-08-26	1.060	1.080	1.040	1.070	1.049	426,300
2025-08-25	1.090	1.120	1.050	1.080	1.059	867,600
2025-08-22	0.995	1.110	0.990	1.090	1.068	2,382,000
2025-08-21	1.000	1.000	0.980	0.995	0.975	667,600
2025-08-20	1.030	1.030	0.995	1.000	0.980	911,300

← NewerPage 5 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.