Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.475	0.480	0.475	0.480	0.458	8,200
2024-05-02	0.470	0.470	0.470	0.470	0.449	15,900
2024-04-29	0.465	0.465	0.465	0.465	0.444	9,100
2024-04-26	0.470	0.480	0.470	0.480	0.458	16,000
2024-04-25	0.480	0.480	0.480	0.480	0.458	15,000
2024-04-24	0.490	0.490	0.465	0.485	0.463	402,400
2024-04-23	0.455	0.460	0.450	0.460	0.439	108,500
2024-04-19	0.460	0.475	0.460	0.475	0.454	60,100
2024-04-18	0.465	0.465	0.465	0.465	0.444	10,000
2024-04-17	0.470	0.470	0.460	0.460	0.439	35,000
2024-04-16	0.460	0.465	0.460	0.465	0.444	38,100
2024-04-12	0.460	0.460	0.460	0.460	0.439	10,100
2024-04-09	0.460	0.460	0.460	0.460	0.439	10,100
2024-04-08	0.475	0.475	0.465	0.465	0.444	89,200
2024-04-05	0.465	0.480	0.465	0.475	0.454	40,200
2024-04-04	0.465	0.485	0.465	0.470	0.449	61,200
2024-04-03	0.470	0.485	0.465	0.485	0.463	197,000
2024-04-01	0.480	0.480	0.480	0.480	0.458	10,000
2024-03-29	0.465	0.485	0.460	0.485	0.463	17,200
2024-03-27	0.465	0.480	0.465	0.480	0.458	7,000
2024-03-26	0.475	0.475	0.470	0.470	0.449	104,400
2024-03-25	0.475	0.475	0.470	0.470	0.449	99,700
2024-03-21	0.475	0.485	0.475	0.485	0.463	5,600
2024-03-20	0.470	0.485	0.470	0.485	0.463	12,000
2024-03-19	0.475	0.490	0.470	0.485	0.463	78,200
2024-03-18	0.475	0.485	0.475	0.485	0.463	5,200
2024-03-15	0.480	0.490	0.470	0.490	0.468	66,200
2024-03-14	0.475	0.490	0.470	0.485	0.463	109,200
2024-03-13	0.490	0.490	0.475	0.490	0.468	70,300
2024-03-12	0.475	0.490	0.475	0.490	0.468	52,000
2024-03-11	0.485	0.485	0.480	0.485	0.463	100,600
2024-03-08	0.470	0.500	0.470	0.500	0.478	137,200
2024-03-07	0.480	0.480	0.470	0.480	0.458	16,000
2024-03-06	0.490	0.490	0.475	0.485	0.463	150,900
2024-03-05	0.485	0.500	0.480	0.500	0.478	357,400
2024-03-04	0.485	0.500	0.485	0.490	0.468	194,000
2024-03-01	0.490	0.490	0.485	0.485	0.463	50,000
2024-02-29	0.490	0.490	0.470	0.485	0.463	126,700
2024-02-27	0.500	0.535	0.495	0.535	0.511	30,000
2024-02-26	0.505	0.530	0.500	0.530	0.506	22,200
2024-02-23	0.510	0.535	0.510	0.535	0.511	5,200
2024-02-22	0.520	0.535	0.515	0.535	0.511	90,500
2024-02-21	0.520	0.530	0.510	0.530	0.506	11,200
2024-02-20	0.520	0.535	0.520	0.535	0.511	58,200
2024-02-14	0.520	0.525	0.520	0.525	0.501	6,500
2024-02-13	0.520	0.530	0.520	0.525	0.501	28,000
2024-02-08	0.490	0.520	0.490	0.520	0.497	5,200
2024-02-07	0.505	0.520	0.485	0.520	0.497	170,000
2024-02-06	0.490	0.505	0.490	0.500	0.478	8,600
2024-02-05	0.490	0.500	0.490	0.500	0.478	14,100
2024-02-02	0.495	0.510	0.495	0.510	0.487	51,300
2024-01-31	0.490	0.510	0.490	0.510	0.487	3,000
2024-01-30	0.490	0.510	0.490	0.510	0.487	2,300
2024-01-26	0.480	0.510	0.480	0.510	0.487	5,600
2024-01-24	0.480	0.510	0.480	0.510	0.487	20,200
2024-01-23	0.510	0.510	0.510	0.510	0.487	200
2024-01-22	0.485	0.515	0.470	0.505	0.482	53,600
2024-01-18	0.490	0.510	0.485	0.510	0.487	10,900
2024-01-17	0.500	0.515	0.490	0.515	0.492	52,000
2024-01-16	0.500	0.515	0.485	0.515	0.492	132,200

← NewerPage 10 of 17 · 982 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0200 MYR
2020-10-01	0.0350 MYR
2019-07-11	0.0450 MYR

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