Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.990	0.990	0.975	0.975	0.956	198,300
2024-11-21	0.995	0.995	0.985	0.990	0.970	184,200
2024-11-20	1.030	1.030	0.970	0.995	0.975	1,075,600
2024-11-19	1.040	1.040	1.010	1.020	1.000	164,600
2024-11-18	1.020	1.040	1.010	1.040	1.019	158,400
2024-11-15	1.040	1.060	1.010	1.040	1.019	521,100
2024-11-14	1.050	1.060	1.030	1.050	1.029	159,400
2024-11-13	1.030	1.050	1.020	1.050	1.029	158,900
2024-11-12	1.050	1.050	1.020	1.030	1.010	120,100
2024-11-11	1.060	1.060	1.020	1.050	1.029	354,500
2024-11-08	1.130	1.130	1.000	1.060	1.039	2,347,200
2024-11-07	1.140	1.140	1.090	1.130	1.108	439,800
2024-11-06	1.020	1.130	1.020	1.130	1.108	993,500
2024-11-05	1.030	1.030	1.010	1.020	1.000	101,600
2024-11-04	1.050	1.050	1.020	1.040	1.019	74,500
2024-11-01	1.030	1.060	1.010	1.050	1.029	514,500
2024-10-30	1.030	1.060	1.030	1.050	1.017	725,000
2024-10-29	1.020	1.040	1.000	1.040	1.007	420,800
2024-10-28	1.000	1.030	0.965	1.030	0.997	958,600
2024-10-25	1.030	1.030	1.010	1.010	0.978	425,300
2024-10-24	1.020	1.040	1.020	1.030	0.997	303,000
2024-10-23	1.040	1.060	1.020	1.060	1.026	268,500
2024-10-22	1.040	1.040	1.030	1.040	1.007	279,200
2024-10-21	1.060	1.070	1.020	1.040	1.007	472,900
2024-10-18	1.060	1.080	1.040	1.070	1.036	596,000
2024-10-17	1.060	1.070	1.050	1.060	1.026	336,600
2024-10-16	1.050	1.060	1.020	1.060	1.026	960,100
2024-10-15	1.050	1.080	1.030	1.050	1.017	2,091,100
2024-10-14	1.020	1.030	1.020	1.030	0.997	157,000
2024-10-11	1.020	1.030	1.020	1.020	0.987	340,900
2024-10-10	1.000	1.030	1.000	1.020	0.987	791,200
2024-10-09	1.000	1.010	0.955	1.000	0.968	1,011,100
2024-10-08	1.000	1.020	1.000	1.000	0.968	1,314,100
2024-10-07	1.000	1.030	0.990	1.000	0.968	957,700
2024-10-04	1.000	1.020	0.990	1.000	0.968	1,496,600
2024-10-03	0.990	1.000	0.970	1.000	0.968	1,129,300
2024-10-02	0.965	0.995	0.955	0.980	0.949	1,437,100
2024-10-01	0.970	0.975	0.940	0.970	0.939	2,376,700
2024-09-30	0.900	0.985	0.900	0.960	0.929	4,342,600
2024-09-27	0.915	0.915	0.900	0.910	0.881	486,200
2024-09-26	0.925	0.925	0.900	0.920	0.891	364,200
2024-09-25	0.925	0.945	0.905	0.910	0.881	2,431,400
2024-09-24	0.885	0.930	0.885	0.915	0.886	2,243,800
2024-09-23	0.850	0.865	0.830	0.865	0.837	538,900
2024-09-20	0.840	0.855	0.830	0.830	0.804	404,300
2024-09-19	0.810	0.835	0.810	0.835	0.808	422,900
2024-09-18	0.810	0.840	0.800	0.815	0.789	797,700
2024-09-17	0.845	0.845	0.800	0.840	0.813	741,500
2024-09-13	0.815	0.845	0.815	0.845	0.818	589,000
2024-09-12	0.840	0.840	0.800	0.820	0.794	177,200
2024-09-11	0.800	0.850	0.790	0.840	0.813	592,300
2024-09-10	0.815	0.815	0.800	0.800	0.775	228,100
2024-09-09	0.840	0.845	0.810	0.810	0.784	364,100
2024-09-06	0.850	0.850	0.830	0.835	0.808	1,031,200
2024-09-05	0.810	0.850	0.805	0.850	0.823	423,100
2024-09-04	0.820	0.850	0.800	0.850	0.823	311,600
2024-09-03	0.845	0.845	0.835	0.840	0.813	113,700
2024-09-02	0.840	0.845	0.830	0.840	0.813	395,700
2024-08-30	0.830	0.850	0.825	0.835	0.808	263,200
2024-08-29	0.850	0.865	0.810	0.820	0.794	1,285,600

← NewerPage 9 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.