Kretam Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-25	0.685	0.685	0.685	0.685	0.675	5,000
2025-11-24	0.675	0.675	0.660	0.660	0.651	3,700
2025-11-21	0.700	0.700	0.700	0.700	0.690	10,000
2025-11-19	0.700	0.700	0.700	0.700	0.690	21,000
2025-11-18	0.690	0.690	0.680	0.680	0.670	27,600
2025-11-17	0.700	0.700	0.695	0.695	0.685	122,900
2025-11-14	0.695	0.695	0.695	0.695	0.685	5,000
2025-11-13	0.695	0.695	0.695	0.695	0.685	5,000
2025-11-12	0.690	0.695	0.690	0.690	0.680	34,300
2025-11-11	0.690	0.690	0.690	0.690	0.680	14,100
2025-11-10	0.690	0.695	0.690	0.695	0.685	15,100
2025-11-07	0.690	0.690	0.690	0.690	0.680	44,700
2025-11-06	0.695	0.695	0.695	0.695	0.685	21,200
2025-11-05	0.690	0.695	0.690	0.695	0.685	24,500
2025-11-04	0.680	0.680	0.680	0.680	0.670	5,000
2025-10-31	0.685	0.690	0.685	0.690	0.680	108,800
2025-10-30	0.680	0.690	0.680	0.690	0.680	10,300
2025-10-29	0.680	0.680	0.680	0.680	0.670	5,100
2025-10-28	0.700	0.700	0.680	0.680	0.670	149,600
2025-10-27	0.700	0.700	0.685	0.700	0.690	234,300
2025-10-24	0.700	0.700	0.690	0.690	0.680	204,300
2025-10-23	0.690	0.690	0.685	0.690	0.680	36,500
2025-10-22	0.700	0.700	0.690	0.690	0.680	46,300

← NewerPage 4 of 4 · 203 trading days

Stock splits

No stock splits on record.

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