Crest Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.270 | 0.275 | 0.265 | 0.270 | 0.260 | 3,580,300 |
| 2024-11-22 | 0.285 | 0.290 | 0.265 | 0.270 | 0.260 | 13,178,600 |
| 2024-11-21 | 0.295 | 0.300 | 0.285 | 0.285 | 0.274 | 3,884,200 |
| 2024-11-20 | 0.300 | 0.300 | 0.290 | 0.295 | 0.284 | 3,100,900 |
| 2024-11-19 | 0.295 | 0.300 | 0.285 | 0.300 | 0.289 | 8,481,900 |
| 2024-11-18 | 0.300 | 0.305 | 0.295 | 0.295 | 0.284 | 3,416,200 |
| 2024-11-15 | 0.310 | 0.310 | 0.295 | 0.300 | 0.289 | 4,468,800 |
| 2024-11-14 | 0.305 | 0.315 | 0.305 | 0.310 | 0.298 | 3,105,600 |
| 2024-11-13 | 0.305 | 0.310 | 0.300 | 0.305 | 0.294 | 6,650,800 |
| 2024-11-12 | 0.335 | 0.350 | 0.305 | 0.310 | 0.298 | 29,537,700 |
| 2024-11-11 | 0.330 | 0.335 | 0.325 | 0.335 | 0.322 | 5,774,400 |
| 2024-11-08 | 0.335 | 0.335 | 0.325 | 0.330 | 0.318 | 4,285,400 |
| 2024-11-07 | 0.350 | 0.350 | 0.330 | 0.335 | 0.322 | 15,831,200 |
| 2024-11-06 | 0.345 | 0.360 | 0.340 | 0.350 | 0.337 | 32,190,300 |
| 2024-11-05 | 0.330 | 0.345 | 0.320 | 0.340 | 0.327 | 11,638,800 |
| 2024-11-04 | 0.330 | 0.335 | 0.320 | 0.330 | 0.318 | 5,080,500 |
| 2024-11-01 | 0.320 | 0.330 | 0.320 | 0.330 | 0.318 | 4,090,600 |
| 2024-10-30 | 0.335 | 0.345 | 0.330 | 0.335 | 0.322 | 5,804,100 |
| 2024-10-29 | 0.345 | 0.350 | 0.325 | 0.335 | 0.322 | 10,562,500 |
| 2024-10-28 | 0.350 | 0.355 | 0.340 | 0.345 | 0.332 | 9,647,300 |
| 2024-10-25 | 0.340 | 0.355 | 0.340 | 0.350 | 0.337 | 8,470,500 |
| 2024-10-24 | 0.345 | 0.355 | 0.335 | 0.335 | 0.322 | 9,931,700 |
| 2024-10-23 | 0.335 | 0.360 | 0.335 | 0.355 | 0.342 | 18,391,300 |
| 2024-10-22 | 0.345 | 0.350 | 0.335 | 0.335 | 0.322 | 8,497,400 |
| 2024-10-21 | 0.330 | 0.350 | 0.325 | 0.345 | 0.332 | 26,665,600 |
| 2024-10-18 | 0.300 | 0.330 | 0.300 | 0.325 | 0.313 | 18,784,800 |
| 2024-10-17 | 0.300 | 0.315 | 0.295 | 0.300 | 0.289 | 9,721,500 |
| 2024-10-16 | 0.310 | 0.310 | 0.295 | 0.300 | 0.289 | 10,649,400 |
| 2024-10-15 | 0.325 | 0.330 | 0.305 | 0.315 | 0.303 | 6,998,700 |
| 2024-10-14 | 0.345 | 0.345 | 0.315 | 0.320 | 0.308 | 15,352,200 |
| 2024-10-11 | 0.355 | 0.360 | 0.340 | 0.350 | 0.337 | 11,143,500 |
| 2024-10-10 | 0.355 | 0.360 | 0.350 | 0.355 | 0.342 | 6,783,600 |
| 2024-10-09 | 0.395 | 0.400 | 0.350 | 0.350 | 0.337 | 114,823,700 |
← NewerPage 9 of 9 · 513 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.