Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.500	0.500	0.500	0.500	0.478	46,000
2024-01-11	0.500	0.515	0.500	0.515	0.492	10,500
2024-01-10	0.520	0.520	0.505	0.520	0.497	19,000
2024-01-09	0.500	0.520	0.500	0.520	0.497	85,200
2024-01-08	0.515	0.520	0.500	0.520	0.497	30,400
2024-01-05	0.515	0.520	0.505	0.515	0.492	156,100
2024-01-04	0.500	0.515	0.500	0.510	0.487	237,400
2024-01-03	0.495	0.515	0.495	0.515	0.492	497,300
2024-01-02	0.490	0.495	0.480	0.495	0.473	64,000
2023-12-29	0.495	0.500	0.490	0.500	0.478	39,000
2023-12-28	0.490	0.500	0.490	0.500	0.478	26,200
2023-12-27	0.485	0.495	0.485	0.495	0.473	16,900
2023-12-26	0.495	0.500	0.495	0.495	0.473	12,300
2023-12-22	0.500	0.500	0.500	0.500	0.478	10,000
2023-12-21	0.500	0.500	0.490	0.500	0.478	37,800
2023-12-20	0.500	0.500	0.500	0.500	0.478	1,800
2023-12-19	0.500	0.505	0.500	0.505	0.482	8,000
2023-12-18	0.505	0.505	0.490	0.505	0.482	46,500
2023-12-15	0.530	0.540	0.485	0.505	0.482	437,000
2023-12-14	0.480	0.480	0.480	0.480	0.458	11,500
2023-12-13	0.470	0.475	0.470	0.475	0.454	12,000
2023-12-12	0.470	0.470	0.470	0.470	0.449	20,500
2023-12-11	0.470	0.470	0.470	0.470	0.449	100
2023-12-08	0.470	0.470	0.470	0.470	0.449	5,000
2023-12-07	0.455	0.465	0.455	0.465	0.444	26,000
2023-12-06	0.470	0.470	0.455	0.470	0.449	44,900
2023-12-05	0.460	0.470	0.455	0.465	0.444	50,000
2023-12-04	0.450	0.470	0.450	0.470	0.449	13,000
2023-12-01	0.465	0.465	0.465	0.465	0.444	10,000
2023-11-30	0.460	0.465	0.450	0.465	0.444	26,400
2023-11-29	0.455	0.470	0.450	0.470	0.449	45,900
2023-11-28	0.465	0.470	0.450	0.470	0.449	26,200
2023-11-27	0.470	0.470	0.470	0.470	0.449	10,000
2023-11-24	0.460	0.460	0.455	0.455	0.435	48,500
2023-11-23	0.455	0.455	0.455	0.455	0.435	1,000
2023-11-22	0.455	0.460	0.455	0.460	0.439	37,000
2023-11-21	0.460	0.460	0.460	0.460	0.439	45,000
2023-11-20	0.455	0.455	0.455	0.455	0.435	2,000
2023-11-17	0.460	0.460	0.460	0.460	0.439	7,100
2023-11-16	0.460	0.460	0.460	0.460	0.439	73,900
2023-11-14	0.460	0.460	0.450	0.460	0.439	127,400
2023-11-10	0.460	0.460	0.460	0.460	0.439	47,700
2023-11-08	0.455	0.460	0.455	0.460	0.439	33,000
2023-11-01	0.450	0.470	0.450	0.470	0.449	100,500
2023-10-31	0.455	0.470	0.455	0.470	0.449	39,500
2023-10-30	0.465	0.465	0.465	0.465	0.444	1,000
2023-10-27	0.460	0.460	0.455	0.460	0.439	35,000
2023-10-24	0.460	0.460	0.460	0.460	0.439	31,000
2023-10-23	0.460	0.460	0.460	0.460	0.439	5,000
2023-10-19	0.460	0.460	0.440	0.460	0.439	58,000
2023-10-18	0.470	0.470	0.470	0.470	0.449	500
2023-10-13	0.465	0.465	0.455	0.465	0.444	21,800
2023-10-12	0.470	0.470	0.460	0.460	0.439	16,000
2023-10-10	0.450	0.470	0.450	0.470	0.449	5,500
2023-10-09	0.460	0.470	0.440	0.470	0.449	77,000
2023-10-06	0.460	0.475	0.460	0.460	0.439	5,600
2023-10-05	0.470	0.475	0.460	0.475	0.454	4,600
2023-10-03	0.470	0.470	0.470	0.470	0.449	1,500
2023-10-02	0.460	0.480	0.460	0.460	0.439	17,500
2023-09-29	0.465	0.465	0.465	0.465	0.444	5,000

← NewerPage 11 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.