Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.500	0.510	0.500	0.510	0.487	10,000
2023-01-16	0.500	0.500	0.500	0.500	0.478	1,000
2023-01-13	0.490	0.490	0.490	0.490	0.468	48,000
2023-01-10	0.490	0.500	0.490	0.500	0.478	24,400
2023-01-09	0.500	0.500	0.500	0.500	0.478	70,700
2023-01-06	0.510	0.510	0.490	0.510	0.487	27,600
2023-01-05	0.510	0.510	0.500	0.510	0.487	96,000
2023-01-04	0.480	0.515	0.480	0.510	0.487	424,400
2023-01-03	0.500	0.520	0.490	0.500	0.478	124,000
2022-12-30	0.490	0.490	0.490	0.490	0.468	15,000
2022-12-29	0.490	0.495	0.490	0.495	0.473	35,500
2022-12-28	0.480	0.490	0.475	0.490	0.468	41,700
2022-12-23	0.475	0.495	0.475	0.480	0.458	27,200
2022-12-22	0.475	0.475	0.475	0.475	0.454	4,000
2022-12-21	0.480	0.480	0.480	0.480	0.458	30,000
2022-12-20	0.480	0.480	0.480	0.480	0.458	10,000
2022-12-19	0.485	0.500	0.485	0.500	0.478	6,000
2022-12-16	0.480	0.480	0.480	0.480	0.458	20,000
2022-12-15	0.475	0.495	0.475	0.495	0.473	23,300
2022-12-14	0.475	0.475	0.475	0.475	0.454	100
2022-12-12	0.475	0.475	0.475	0.475	0.454	5,100
2022-12-09	0.480	0.485	0.475	0.475	0.454	29,200
2022-12-08	0.475	0.495	0.470	0.495	0.473	155,800
2022-12-07	0.475	0.480	0.475	0.475	0.454	15,200
2022-12-06	0.485	0.500	0.480	0.485	0.463	23,100
2022-12-02	0.480	0.495	0.475	0.475	0.454	32,100
2022-11-30	0.470	0.500	0.470	0.490	0.468	155,500
2022-11-25	0.470	0.490	0.470	0.490	0.468	12,300
2022-11-23	0.475	0.495	0.470	0.490	0.468	23,600
2022-11-21	0.470	0.485	0.470	0.485	0.463	10,100
2022-11-17	0.485	0.495	0.470	0.475	0.454	78,800
2022-11-16	0.475	0.475	0.475	0.475	0.454	3,000
2022-11-14	0.475	0.490	0.475	0.490	0.468	36,200
2022-11-11	0.475	0.490	0.475	0.475	0.454	31,000
2022-11-10	0.475	0.490	0.470	0.490	0.468	48,000
2022-11-08	0.475	0.505	0.475	0.505	0.482	16,000
2022-11-07	0.475	0.505	0.475	0.505	0.482	10,200
2022-11-04	0.505	0.505	0.505	0.505	0.482	1,500
2022-11-03	0.480	0.480	0.480	0.480	0.458	5,000
2022-11-01	0.505	0.505	0.505	0.505	0.482	500
2022-10-31	0.475	0.505	0.470	0.495	0.473	56,000
2022-10-28	0.480	0.505	0.480	0.505	0.482	19,600
2022-10-25	0.470	0.470	0.470	0.470	0.449	2,000
2022-10-20	0.475	0.515	0.470	0.515	0.492	19,700
2022-10-18	0.475	0.505	0.470	0.475	0.454	23,600
2022-10-17	0.480	0.480	0.480	0.480	0.458	400
2022-10-14	0.500	0.500	0.475	0.475	0.454	3,500
2022-10-11	0.485	0.530	0.465	0.500	0.478	61,100
2022-10-06	0.470	0.490	0.465	0.490	0.468	58,100
2022-10-04	0.470	0.485	0.460	0.480	0.458	78,900
2022-10-03	0.470	0.480	0.465	0.480	0.458	50,500
2022-09-30	0.470	0.480	0.470	0.480	0.458	65,300
2022-09-28	0.470	0.490	0.470	0.475	0.454	35,900
2022-09-27	0.475	0.490	0.475	0.490	0.468	64,700
2022-09-26	0.480	0.495	0.480	0.480	0.458	55,000
2022-09-23	0.480	0.490	0.480	0.490	0.468	18,300
2022-09-19	0.485	0.495	0.485	0.495	0.473	45,100
2022-09-15	0.490	0.500	0.490	0.500	0.478	19,000
2022-09-14	0.485	0.500	0.485	0.500	0.478	21,200
2022-09-13	0.485	0.500	0.485	0.500	0.478	22,500

← NewerPage 14 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.