Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.690	0.690	0.690	0.690	0.676	17,000
2025-05-22	0.670	0.690	0.660	0.680	0.667	85,500
2025-05-21	0.680	0.680	0.680	0.680	0.667	13,000
2025-05-20	0.690	0.700	0.690	0.690	0.676	261,600
2025-05-19	0.745	0.745	0.685	0.685	0.671	505,300
2025-05-16	0.750	0.755	0.745	0.745	0.730	178,000
2025-05-15	0.750	0.755	0.745	0.745	0.730	257,400
2025-05-14	0.715	0.750	0.715	0.740	0.725	1,119,800
2025-05-13	0.705	0.715	0.705	0.705	0.691	386,300
2025-05-09	0.685	0.700	0.685	0.690	0.676	308,300
2025-05-08	0.665	0.665	0.660	0.660	0.647	150,100
2025-05-07	0.660	0.660	0.660	0.660	0.647	9,900
2025-05-06	0.675	0.675	0.660	0.660	0.647	94,500
2025-05-05	0.690	0.690	0.675	0.675	0.662	134,000
2025-05-02	0.680	0.690	0.675	0.690	0.676	93,600
2025-04-30	0.685	0.705	0.685	0.695	0.681	220,900
2025-04-29	0.650	0.680	0.650	0.680	0.667	737,600
2025-04-28	0.615	0.645	0.615	0.645	0.632	582,200
2025-04-25	0.605	0.620	0.605	0.610	0.598	541,100
2025-04-24	0.595	0.610	0.595	0.605	0.593	618,500
2025-04-23	0.580	0.600	0.580	0.595	0.583	812,000
2025-04-22	0.620	0.620	0.575	0.580	0.569	599,600
2025-04-21	0.635	0.635	0.630	0.630	0.618	3,500
2025-04-18	0.610	0.630	0.610	0.630	0.618	74,600
2025-04-17	0.610	0.615	0.605	0.610	0.598	353,900
2025-04-16	0.640	0.640	0.610	0.635	0.622	186,800
2025-04-15	0.640	0.640	0.615	0.640	0.627	430,800
2025-04-14	0.680	0.680	0.635	0.635	0.622	78,000
2025-04-11	0.645	0.645	0.635	0.635	0.622	37,900
2025-04-10	0.650	0.655	0.640	0.640	0.627	803,500
2025-04-09	0.690	0.690	0.600	0.605	0.593	339,600
2025-04-08	0.720	0.720	0.695	0.695	0.681	85,100
2025-04-07	0.745	0.745	0.640	0.710	0.696	68,000
2025-04-04	0.750	0.750	0.725	0.745	0.730	23,000
2025-04-03	0.745	0.755	0.745	0.755	0.740	18,600
2025-04-02	0.745	0.765	0.735	0.765	0.750	186,100
2025-03-28	0.750	0.760	0.745	0.745	0.730	315,300
2025-03-27	0.760	0.760	0.740	0.760	0.745	809,100
2025-03-26	0.765	0.765	0.760	0.760	0.745	77,200
2025-03-25	0.780	0.780	0.765	0.765	0.750	479,600
2025-03-24	0.790	0.795	0.775	0.780	0.765	167,800
2025-03-21	0.800	0.800	0.770	0.780	0.765	249,900
2025-03-20	0.785	0.800	0.765	0.800	0.784	387,500
2025-03-19	0.805	0.805	0.780	0.780	0.765	70,600
2025-03-17	0.785	0.800	0.780	0.800	0.784	391,700
2025-03-14	0.790	0.795	0.780	0.785	0.770	528,200
2025-03-13	0.820	0.820	0.790	0.810	0.794	415,200
2025-03-12	0.790	0.805	0.775	0.800	0.784	185,200
2025-03-11	0.770	0.800	0.740	0.790	0.774	230,000
2025-03-10	0.820	0.820	0.780	0.790	0.774	126,300
2025-03-07	0.830	0.830	0.800	0.820	0.804	34,400
2025-03-06	0.815	0.830	0.775	0.830	0.814	185,400
2025-03-05	0.790	0.830	0.780	0.820	0.804	237,000
2025-03-04	0.820	0.820	0.685	0.810	0.794	549,400
2025-03-03	0.835	0.835	0.820	0.820	0.804	183,300
2025-02-28	0.835	0.835	0.820	0.820	0.804	76,300
2025-02-27	0.855	0.855	0.830	0.840	0.823	84,000
2025-02-26	0.870	0.870	0.850	0.850	0.833	18,100
2025-02-25	0.855	0.855	0.825	0.850	0.833	159,600
2025-02-24	0.860	0.860	0.850	0.855	0.838	965,300

← NewerPage 7 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.