Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.860	0.870	0.850	0.850	0.833	74,200
2025-02-20	0.845	0.890	0.845	0.850	0.833	717,900
2025-02-19	0.825	0.825	0.820	0.825	0.809	139,300
2025-02-18	0.830	0.830	0.825	0.825	0.809	39,600
2025-02-17	0.830	0.835	0.825	0.835	0.819	27,500
2025-02-14	0.845	0.845	0.830	0.830	0.814	67,800
2025-02-13	0.860	0.860	0.830	0.850	0.833	26,600
2025-02-12	0.855	0.860	0.830	0.860	0.843	44,200
2025-02-10	0.855	0.855	0.855	0.855	0.838	0
2025-02-07	0.855	0.855	0.855	0.855	0.838	0
2025-02-06	0.860	0.860	0.830	0.855	0.838	4,600
2025-02-05	0.830	0.835	0.825	0.825	0.809	91,900
2025-02-04	0.830	0.830	0.825	0.830	0.814	19,200
2025-02-03	0.850	0.850	0.825	0.830	0.814	37,600
2025-01-31	0.830	0.850	0.825	0.850	0.833	76,800
2025-01-28	0.825	0.845	0.825	0.845	0.828	50,100
2025-01-27	0.840	0.840	0.815	0.825	0.809	67,300
2025-01-24	0.850	0.850	0.805	0.850	0.833	91,400
2025-01-23	0.860	0.865	0.850	0.850	0.833	37,800
2025-01-22	0.860	0.865	0.835	0.865	0.848	139,200
2025-01-21	0.840	0.865	0.830	0.860	0.843	434,200
2025-01-20	0.855	0.870	0.830	0.835	0.819	655,200
2025-01-17	0.910	0.910	0.845	0.850	0.833	393,000
2025-01-16	0.900	0.910	0.900	0.910	0.892	800
2025-01-15	0.900	0.900	0.830	0.900	0.882	490,600
2025-01-14	0.925	0.925	0.895	0.900	0.882	358,700
2025-01-13	0.930	0.940	0.920	0.920	0.902	169,700
2025-01-10	0.945	0.945	0.940	0.940	0.921	158,300
2025-01-09	0.955	0.955	0.945	0.950	0.931	230,000
2025-01-08	0.965	0.965	0.940	0.950	0.931	366,900
2025-01-07	0.980	0.980	0.955	0.965	0.946	315,600
2025-01-06	0.965	0.975	0.965	0.965	0.946	17,000
2025-01-03	0.960	0.960	0.955	0.960	0.941	144,100
2025-01-02	0.965	0.975	0.960	0.970	0.951	468,400
2024-12-31	0.960	0.960	0.950	0.960	0.941	85,800
2024-12-30	0.975	0.975	0.940	0.960	0.941	178,900
2024-12-27	0.975	0.975	0.960	0.975	0.956	23,200
2024-12-26	0.960	0.975	0.960	0.975	0.956	146,100
2024-12-24	0.940	0.950	0.935	0.950	0.931	248,700
2024-12-23	0.940	0.950	0.935	0.945	0.926	176,700
2024-12-20	0.955	0.955	0.940	0.955	0.936	24,300
2024-12-19	0.935	0.955	0.935	0.955	0.936	160,900
2024-12-18	0.955	0.960	0.955	0.960	0.941	103,600
2024-12-17	0.935	0.950	0.935	0.950	0.931	55,200
2024-12-16	0.950	0.950	0.940	0.940	0.921	61,900
2024-12-13	0.950	0.950	0.940	0.945	0.926	88,500
2024-12-12	0.940	0.950	0.930	0.950	0.931	152,600
2024-12-11	0.965	0.970	0.940	0.950	0.931	419,900
2024-12-10	0.965	0.965	0.950	0.955	0.936	274,900
2024-12-09	0.980	0.985	0.960	0.965	0.946	415,500
2024-12-06	0.980	0.980	0.960	0.980	0.961	246,100
2024-12-05	0.965	0.980	0.965	0.980	0.961	274,000
2024-12-04	0.920	0.965	0.920	0.965	0.946	388,100
2024-12-03	0.930	0.965	0.930	0.955	0.936	332,500
2024-12-02	0.970	0.970	0.920	0.930	0.912	837,900
2024-11-29	0.965	0.975	0.950	0.975	0.956	1,069,500
2024-11-28	0.965	0.970	0.950	0.960	0.941	965,700
2024-11-27	0.970	0.975	0.960	0.970	0.951	620,300
2024-11-26	1.000	1.000	0.960	0.980	0.961	1,590,700
2024-11-25	0.970	1.010	0.970	1.010	0.990	256,200

← NewerPage 8 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.