Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.060	1.060	1.030	1.030	1.010	572,500
2025-08-18	1.040	1.070	1.040	1.060	1.039	821,900
2025-08-15	0.980	1.060	0.980	1.040	1.019	2,937,700
2025-08-14	0.990	0.990	0.970	0.980	0.961	626,900
2025-08-13	0.970	0.995	0.965	0.990	0.970	546,700
2025-08-12	0.930	0.985	0.930	0.970	0.951	639,000
2025-08-11	0.905	0.925	0.905	0.915	0.897	289,100
2025-08-08	0.920	0.930	0.890	0.905	0.887	291,800
2025-08-07	0.905	0.950	0.890	0.930	0.912	808,000
2025-08-06	0.955	0.955	0.900	0.905	0.887	1,428,500
2025-08-05	0.970	0.975	0.955	0.960	0.941	508,000
2025-08-04	0.960	0.985	0.960	0.970	0.951	290,100
2025-08-01	1.000	1.000	0.965	0.990	0.970	328,300
2025-07-31	0.975	1.010	0.970	0.990	0.970	927,900
2025-07-30	0.970	0.985	0.955	0.965	0.946	613,100
2025-07-29	0.965	0.970	0.955	0.960	0.941	559,600
2025-07-28	0.985	0.995	0.960	0.975	0.956	525,500
2025-07-25	0.970	0.985	0.965	0.975	0.956	316,100
2025-07-24	0.960	0.985	0.955	0.970	0.951	538,500
2025-07-23	0.950	0.990	0.950	0.965	0.946	316,700
2025-07-22	0.980	0.980	0.950	0.955	0.936	608,100
2025-07-21	1.010	1.010	0.975	0.980	0.961	713,400
2025-07-18	1.000	1.040	0.990	1.010	0.990	1,598,100
2025-07-17	0.920	1.000	0.915	0.985	0.966	1,884,700
2025-07-16	0.935	0.940	0.915	0.920	0.902	418,000
2025-07-15	0.945	0.950	0.935	0.940	0.921	388,000
2025-07-14	0.955	0.960	0.935	0.945	0.926	332,900
2025-07-11	0.965	0.970	0.940	0.950	0.931	769,100
2025-07-10	0.925	0.960	0.925	0.955	0.936	839,700
2025-07-09	0.920	0.925	0.915	0.925	0.907	187,000
2025-07-08	0.925	0.930	0.905	0.930	0.912	207,100
2025-07-07	0.945	0.950	0.920	0.935	0.917	348,800
2025-07-04	0.950	0.960	0.945	0.950	0.931	446,500
2025-07-03	0.970	0.970	0.950	0.960	0.941	368,000
2025-07-02	0.950	0.990	0.950	0.970	0.951	1,237,300
2025-07-01	0.965	0.970	0.945	0.950	0.931	922,000
2025-06-30	0.900	0.965	0.900	0.965	0.946	891,700
2025-06-26	0.915	0.925	0.900	0.900	0.882	356,700
2025-06-25	0.910	0.940	0.905	0.915	0.897	950,400
2025-06-24	0.850	0.920	0.840	0.910	0.892	1,577,500
2025-06-23	0.860	0.860	0.830	0.850	0.833	380,800
2025-06-20	0.860	0.875	0.840	0.870	0.853	634,300
2025-06-19	0.850	0.860	0.835	0.860	0.843	125,900
2025-06-18	0.825	0.870	0.825	0.850	0.833	286,800
2025-06-17	0.860	0.880	0.840	0.840	0.823	212,300
2025-06-16	0.850	0.870	0.825	0.870	0.853	289,500
2025-06-13	0.840	0.855	0.800	0.855	0.838	458,100
2025-06-12	0.860	0.870	0.830	0.860	0.843	481,700
2025-06-11	0.825	0.865	0.825	0.860	0.843	1,685,800
2025-06-10	0.760	0.835	0.760	0.820	0.804	2,890,700
2025-06-09	0.775	0.775	0.760	0.760	0.745	276,000
2025-06-06	0.765	0.775	0.750	0.760	0.745	317,100
2025-06-05	0.760	0.775	0.755	0.775	0.760	408,800
2025-06-04	0.775	0.775	0.755	0.770	0.755	307,300
2025-06-03	0.785	0.785	0.770	0.780	0.765	236,700
2025-05-30	0.760	0.790	0.745	0.770	0.755	1,973,700
2025-05-29	0.750	0.770	0.750	0.755	0.740	1,579,200
2025-05-28	0.740	0.760	0.740	0.750	0.735	440,600
2025-05-27	0.740	0.800	0.735	0.735	0.721	2,681,200
2025-05-26	0.740	0.740	0.700	0.710	0.696	20,100

← NewerPage 6 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.