Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.510	2.510	2.400	2.460	2.460	934,900
2026-10-16	2.470	2.590	2.470	2.510	2.510	787,300
2026-10-15	2.550	2.580	2.420	2.470	2.470	4,143,300
2026-10-14	2.850	2.890	2.580	2.610	2.610	2,609,000
2026-10-13	2.780	2.850	2.740	2.820	2.820	1,151,700
2026-10-12	2.810	2.810	2.700	2.750	2.750	510,000
2026-10-09	2.820	2.880	2.780	2.810	2.810	847,100
2026-10-08	2.830	2.880	2.820	2.820	2.820	812,300
2026-10-07	2.740	2.940	2.740	2.810	2.810	4,414,600
2026-10-06	2.570	2.710	2.560	2.690	2.690	1,935,100
2026-10-05	2.510	2.630	2.490	2.570	2.570	2,786,800
2026-10-02	2.380	2.470	2.340	2.460	2.460	1,787,200
2026-10-01	2.350	2.390	2.350	2.380	2.380	913,700
2026-09-30	2.400	2.410	2.330	2.360	2.360	2,799,600
2026-09-29	2.380	2.440	2.370	2.410	2.410	1,387,700
2026-09-28	2.400	2.400	2.340	2.380	2.380	1,320,100
2026-09-25	2.290	2.460	2.280	2.400	2.400	2,404,100
2026-09-24	2.290	2.340	2.230	2.270	2.270	1,629,300
2026-09-23	2.300	2.300	2.220	2.290	2.290	1,476,800
2026-09-22	2.310	2.330	2.270	2.290	2.290	454,300
2026-09-21	2.270	2.290	2.180	2.280	2.280	1,270,100
2026-09-18	2.250	2.330	2.250	2.270	2.270	2,327,700
2026-09-17	2.230	2.250	2.180	2.220	2.220	361,100
2026-09-16	2.190	2.190	2.190	2.190	2.190	0
2026-09-15	2.250	2.320	2.190	2.190	2.190	319,000
2026-09-14	2.300	2.300	2.230	2.250	2.250	604,000
2026-09-11	2.330	2.350	2.230	2.300	2.300	2,511,800
2026-09-10	2.320	2.370	2.230	2.340	2.340	860,600
2026-09-09	2.200	2.390	2.180	2.320	2.320	2,305,700
2026-09-08	2.100	2.200	2.090	2.200	2.200	1,788,500
2026-09-07	2.000	2.100	1.970	2.100	2.100	840,300
2026-09-04	1.900	2.080	1.890	2.040	2.040	4,026,400
2026-09-03	1.880	1.920	1.850	1.870	1.870	2,083,600
2026-09-02	1.930	1.930	1.840	1.900	1.900	1,243,900
2026-09-01	2.000	2.010	1.920	1.920	1.920	623,000
2026-08-31	2.050	2.050	2.050	2.050	2.050	0
2026-08-28	2.000	2.060	1.920	2.050	2.050	1,337,200
2026-08-27	1.950	2.030	1.940	2.000	2.000	1,832,400
2026-08-26	1.820	1.990	1.820	1.930	1.930	1,860,300
2026-08-25	1.820	1.820	1.820	1.820	1.820	0
2026-08-24	1.930	1.970	1.820	1.820	1.820	978,600
2026-08-21	2.000	2.010	1.930	1.930	1.930	1,107,300
2026-08-20	2.070	2.100	1.980	2.020	2.020	1,262,700
2026-08-19	2.010	2.080	1.990	2.060	2.060	1,143,200
2026-08-18	2.090	2.120	2.010	2.010	2.010	801,200
2026-08-17	2.100	2.110	2.050	2.100	2.100	1,509,900
2026-08-14	1.950	2.130	1.940	2.110	2.110	3,948,800
2026-08-13	1.930	1.970	1.920	1.920	1.920	1,615,500
2026-08-12	1.920	1.950	1.910	1.910	1.910	484,800
2026-08-11	1.980	1.980	1.910	1.910	1.910	702,500
2026-08-10	1.900	2.010	1.900	1.980	1.980	2,123,800
2026-08-07	1.890	1.920	1.880	1.890	1.890	270,800
2026-08-06	1.900	1.920	1.870	1.890	1.890	669,000
2026-08-05	1.890	1.940	1.890	1.930	1.930	743,500
2026-08-04	1.880	1.910	1.850	1.880	1.880	583,100
2026-08-03	1.880	1.910	1.850	1.880	1.880	503,100
2026-07-31	1.870	1.960	1.860	1.900	1.900	4,099,400
2026-07-30	1.750	1.840	1.730	1.840	1.840	1,654,100
2026-07-29	1.800	1.800	1.730	1.760	1.760	612,700
2026-07-28	1.780	1.800	1.710	1.800	1.800	1,439,100

Page 1 of 3 · 131 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.