Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.460	0.465	0.460	0.465	0.444	29,500
2023-05-24	0.445	0.470	0.445	0.470	0.449	1,100
2023-05-23	0.445	0.475	0.445	0.475	0.454	9,000
2023-05-18	0.450	0.480	0.450	0.480	0.458	27,000
2023-05-16	0.480	0.480	0.450	0.480	0.458	14,100
2023-05-15	0.450	0.450	0.450	0.450	0.430	39,600
2023-05-11	0.450	0.480	0.450	0.480	0.458	1,100
2023-05-10	0.410	0.480	0.410	0.480	0.458	2,500
2023-05-09	0.460	0.480	0.450	0.480	0.458	120,300
2023-05-08	0.485	0.485	0.465	0.480	0.458	21,000
2023-05-05	0.480	0.480	0.475	0.475	0.454	28,000
2023-05-02	0.480	0.490	0.480	0.490	0.468	300
2023-04-28	0.485	0.490	0.480	0.485	0.463	5,500
2023-04-27	0.475	0.490	0.475	0.490	0.468	8,300
2023-04-26	0.485	0.485	0.475	0.485	0.463	8,600
2023-04-25	0.480	0.485	0.480	0.480	0.458	19,200
2023-04-20	0.475	0.495	0.475	0.495	0.473	6,000
2023-04-14	0.480	0.485	0.480	0.485	0.463	17,200
2023-04-13	0.485	0.490	0.480	0.490	0.468	64,800
2023-04-11	0.475	0.495	0.475	0.495	0.473	9,100
2023-04-10	0.470	0.495	0.470	0.495	0.473	20,100
2023-04-07	0.495	0.495	0.480	0.495	0.473	27,700
2023-04-04	0.485	0.495	0.480	0.495	0.473	7,100
2023-03-31	0.475	0.495	0.475	0.495	0.473	14,300
2023-03-30	0.475	0.495	0.475	0.495	0.473	22,800
2023-03-29	0.490	0.490	0.490	0.490	0.468	800
2023-03-28	0.490	0.490	0.490	0.490	0.468	1,000
2023-03-23	0.490	0.490	0.490	0.490	0.468	200
2023-03-22	0.490	0.490	0.470	0.470	0.449	4,100
2023-03-21	0.490	0.490	0.490	0.490	0.468	8,000
2023-03-17	0.475	0.490	0.475	0.490	0.468	6,000
2023-03-15	0.485	0.485	0.475	0.485	0.463	28,200
2023-03-14	0.480	0.490	0.475	0.490	0.468	51,500
2023-03-13	0.480	0.490	0.475	0.490	0.468	90,000
2023-03-10	0.485	0.490	0.485	0.485	0.463	41,300
2023-03-08	0.490	0.490	0.490	0.490	0.468	11,500
2023-03-07	0.490	0.495	0.490	0.495	0.473	23,200
2023-03-06	0.505	0.505	0.490	0.495	0.473	74,500
2023-03-03	0.485	0.505	0.485	0.505	0.482	239,700
2023-03-02	0.485	0.495	0.485	0.495	0.473	84,500
2023-03-01	0.485	0.495	0.485	0.495	0.473	8,000
2023-02-24	0.495	0.495	0.485	0.495	0.473	30,800
2023-02-23	0.490	0.495	0.485	0.490	0.468	71,900
2023-02-21	0.485	0.500	0.485	0.500	0.478	51,000
2023-02-20	0.490	0.490	0.490	0.490	0.468	15,800
2023-02-17	0.490	0.490	0.490	0.490	0.468	30,000
2023-02-16	0.495	0.495	0.495	0.495	0.473	9,000
2023-02-15	0.495	0.500	0.495	0.500	0.478	24,500
2023-02-14	0.500	0.500	0.490	0.490	0.468	4,000
2023-02-13	0.500	0.500	0.495	0.500	0.478	40,600
2023-02-10	0.490	0.490	0.490	0.490	0.468	15,000
2023-02-09	0.490	0.505	0.490	0.505	0.482	22,700
2023-02-07	0.490	0.500	0.490	0.500	0.478	12,300
2023-02-03	0.495	0.510	0.490	0.510	0.487	42,400
2023-01-31	0.490	0.495	0.490	0.495	0.473	10,100
2023-01-30	0.495	0.495	0.495	0.495	0.473	4,000
2023-01-27	0.495	0.495	0.495	0.495	0.473	52,500
2023-01-26	0.490	0.495	0.490	0.495	0.473	25,400
2023-01-25	0.510	0.510	0.510	0.510	0.487	5,000
2023-01-18	0.500	0.500	0.500	0.500	0.478	15,000

← NewerPage 13 of 17 · 986 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.