Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.465	0.465	0.465	0.465	0.444	5,000
2023-09-27	0.465	0.470	0.465	0.465	0.444	38,600
2023-09-26	0.465	0.465	0.460	0.465	0.444	23,000
2023-09-25	0.465	0.470	0.465	0.470	0.449	88,900
2023-09-22	0.465	0.470	0.460	0.470	0.449	44,000
2023-09-21	0.465	0.470	0.465	0.465	0.444	92,000
2023-09-20	0.470	0.470	0.470	0.470	0.449	30,000
2023-09-18	0.460	0.480	0.460	0.480	0.458	19,200
2023-09-14	0.465	0.480	0.460	0.480	0.458	63,900
2023-09-12	0.465	0.470	0.460	0.470	0.449	120,300
2023-09-11	0.485	0.485	0.480	0.480	0.458	20,000
2023-09-08	0.470	0.485	0.470	0.485	0.463	103,100
2023-09-07	0.470	0.480	0.470	0.475	0.454	30,000
2023-09-06	0.480	0.480	0.480	0.480	0.458	10,000
2023-09-05	0.470	0.470	0.465	0.465	0.444	30,100
2023-09-04	0.470	0.470	0.465	0.465	0.444	20,300
2023-09-01	0.460	0.470	0.460	0.465	0.444	72,900
2023-08-30	0.455	0.470	0.455	0.470	0.449	83,000
2023-08-25	0.465	0.470	0.450	0.470	0.449	3,000
2023-08-22	0.470	0.470	0.470	0.470	0.449	500
2023-08-21	0.470	0.470	0.465	0.465	0.444	36,000
2023-08-18	0.470	0.470	0.470	0.470	0.449	44,900
2023-08-17	0.475	0.480	0.475	0.480	0.458	120,400
2023-08-16	0.470	0.475	0.470	0.475	0.454	24,800
2023-08-14	0.455	0.475	0.450	0.475	0.454	28,900
2023-08-10	0.455	0.470	0.455	0.470	0.449	11,000
2023-08-09	0.470	0.470	0.470	0.470	0.449	3,500
2023-08-08	0.465	0.475	0.455	0.475	0.454	25,300
2023-08-07	0.470	0.475	0.465	0.475	0.454	7,200
2023-08-04	0.470	0.470	0.470	0.470	0.449	200
2023-08-03	0.470	0.475	0.470	0.475	0.454	7,000
2023-08-02	0.470	0.470	0.470	0.470	0.449	600
2023-08-01	0.470	0.480	0.465	0.480	0.458	7,500
2023-07-31	0.475	0.475	0.475	0.475	0.454	3,900
2023-07-25	0.475	0.480	0.470	0.480	0.458	24,000
2023-07-24	0.470	0.480	0.470	0.475	0.454	7,500
2023-07-21	0.475	0.475	0.470	0.475	0.454	29,400
2023-07-20	0.470	0.475	0.470	0.475	0.454	6,300
2023-07-18	0.465	0.480	0.465	0.480	0.458	2,500
2023-07-14	0.475	0.480	0.475	0.480	0.458	6,400
2023-07-12	0.460	0.480	0.460	0.480	0.458	200
2023-07-11	0.460	0.460	0.460	0.460	0.439	100
2023-07-10	0.460	0.480	0.455	0.480	0.458	92,800
2023-07-05	0.470	0.475	0.470	0.475	0.454	3,000
2023-07-04	0.460	0.475	0.460	0.475	0.454	11,600
2023-07-03	0.470	0.475	0.470	0.475	0.454	110,200
2023-06-30	0.460	0.475	0.460	0.475	0.454	3,000
2023-06-26	0.475	0.475	0.475	0.475	0.454	4,000
2023-06-21	0.465	0.485	0.465	0.485	0.463	39,600
2023-06-19	0.475	0.480	0.475	0.480	0.458	800
2023-06-16	0.475	0.475	0.475	0.475	0.454	900
2023-06-15	0.465	0.480	0.465	0.480	0.458	4,100
2023-06-14	0.490	0.490	0.485	0.485	0.463	4,000
2023-06-13	0.465	0.480	0.465	0.480	0.458	300
2023-06-12	0.490	0.490	0.485	0.485	0.463	4,000
2023-06-09	0.460	0.485	0.450	0.485	0.463	53,000
2023-06-08	0.460	0.485	0.460	0.485	0.463	2,000
2023-06-06	0.480	0.495	0.475	0.490	0.468	310,300
2023-06-02	0.465	0.480	0.465	0.475	0.454	208,200
2023-05-31	0.465	0.465	0.465	0.465	0.444	4,000

← NewerPage 12 of 17 · 983 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.