Kretam Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.650	0.630	0.635	0.635	33,000
2026-10-16	0.640	0.655	0.640	0.650	0.650	63,000
2026-10-15	0.640	0.670	0.635	0.635	0.635	26,000
2026-10-14	0.635	0.635	0.635	0.635	0.635	100
2026-10-13	0.645	0.670	0.630	0.670	0.670	86,100
2026-10-12	0.630	0.650	0.630	0.645	0.645	16,400
2026-10-09	0.640	0.650	0.625	0.650	0.650	221,100
2026-10-08	0.630	0.670	0.630	0.640	0.640	136,500
2026-10-07	0.660	0.670	0.630	0.630	0.630	3,600
2026-10-06	0.650	0.670	0.650	0.670	0.670	29,200
2026-10-05	0.640	0.655	0.640	0.650	0.650	34,600
2026-10-02	0.625	0.640	0.625	0.640	0.640	7,100
2026-10-01	0.640	0.650	0.625	0.645	0.645	71,700
2026-09-30	0.635	0.650	0.635	0.650	0.650	12,000
2026-09-29	0.655	0.655	0.655	0.655	0.655	0
2026-09-28	0.655	0.655	0.655	0.655	0.655	0
2026-09-25	0.655	0.655	0.655	0.655	0.655	0
2026-09-24	0.655	0.655	0.655	0.655	0.655	0
2026-09-23	0.650	0.655	0.650	0.655	0.655	18,200
2026-09-22	0.635	0.660	0.635	0.655	0.655	42,000
2026-09-21	0.650	0.650	0.650	0.650	0.650	0

Page 1 of 1 · 21 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.