Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 0323.KLSE stock page

Crest Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.280	0.280	0.270	0.275	0.270	4,211,000
2025-11-11	0.280	0.295	0.275	0.280	0.275	4,661,600
2025-11-10	0.275	0.280	0.275	0.280	0.275	3,386,700
2025-11-07	0.275	0.285	0.275	0.275	0.270	3,610,100
2025-11-06	0.280	0.285	0.275	0.280	0.275	1,205,100
2025-11-05	0.275	0.285	0.270	0.280	0.275	2,375,100
2025-11-04	0.295	0.295	0.275	0.285	0.279	4,115,200
2025-11-03	0.300	0.305	0.290	0.295	0.289	5,892,300
2025-10-31	0.270	0.300	0.265	0.295	0.289	9,443,200
2025-10-30	0.275	0.275	0.270	0.270	0.265	413,400
2025-10-29	0.275	0.280	0.270	0.275	0.270	1,691,400
2025-10-28	0.275	0.280	0.270	0.275	0.270	1,778,700
2025-10-27	0.270	0.280	0.270	0.275	0.270	2,492,300
2025-10-24	0.260	0.275	0.260	0.270	0.265	1,522,500
2025-10-23	0.265	0.265	0.260	0.265	0.260	325,000
2025-10-22	0.270	0.270	0.260	0.265	0.260	693,600
2025-10-21	0.265	0.275	0.265	0.270	0.265	497,800

← NewerPage 5 of 5 · 257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0041 MYR
2025-05-20	0.0038 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.