Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.490	0.495	0.485	0.495	0.473	11,300
2022-09-07	0.480	0.500	0.480	0.500	0.478	41,100
2022-09-05	0.495	0.500	0.485	0.500	0.478	41,000
2022-08-30	0.485	0.485	0.485	0.485	0.463	1,500
2022-08-23	0.490	0.505	0.490	0.505	0.482	5,300
2022-08-19	0.485	0.495	0.485	0.490	0.468	26,000
2022-08-17	0.495	0.495	0.495	0.495	0.473	4,000
2022-08-16	0.500	0.505	0.485	0.500	0.478	1,079,900
2022-08-15	0.480	0.500	0.475	0.500	0.478	64,000
2022-08-12	0.480	0.500	0.480	0.500	0.478	9,000
2022-08-11	0.490	0.490	0.485	0.485	0.463	65,000
2022-08-09	0.495	0.495	0.485	0.490	0.468	55,900
2022-08-08	0.490	0.490	0.490	0.490	0.468	3,000
2022-08-05	0.490	0.490	0.490	0.490	0.468	5,000
2022-08-03	0.490	0.500	0.490	0.500	0.478	20,100
2022-08-02	0.485	0.500	0.485	0.500	0.478	200
2022-07-26	0.485	0.505	0.485	0.505	0.482	10,500
2022-07-19	0.485	0.520	0.485	0.510	0.487	8,800
2022-07-18	0.485	0.520	0.485	0.520	0.497	16,000
2022-07-15	0.485	0.515	0.480	0.515	0.492	21,000
2022-07-12	0.485	0.520	0.485	0.520	0.497	2,100
2022-07-07	0.480	0.520	0.480	0.515	0.492	26,100
2022-07-05	0.470	0.505	0.465	0.505	0.482	136,800
2022-07-04	0.495	0.515	0.465	0.465	0.444	85,600
2022-06-30	0.505	0.505	0.505	0.505	0.482	1,000
2022-06-27	0.500	0.515	0.500	0.515	0.492	800
2022-06-21	0.505	0.525	0.500	0.520	0.497	70,600
2022-06-14	0.520	0.525	0.510	0.525	0.501	78,700
2022-06-13	0.530	0.530	0.515	0.520	0.497	12,400
2022-06-10	0.525	0.530	0.515	0.530	0.506	16,000
2022-06-07	0.520	0.530	0.510	0.525	0.501	19,100
2022-06-02	0.530	0.530	0.510	0.530	0.506	7,100
2022-06-01	0.515	0.515	0.515	0.515	0.492	100
2022-05-31	0.510	0.530	0.510	0.530	0.506	58,800
2022-05-30	0.510	0.530	0.510	0.530	0.506	5,000
2022-05-27	0.510	0.525	0.510	0.525	0.501	10,000
2022-05-26	0.510	0.530	0.510	0.530	0.506	49,500
2022-05-25	0.510	0.530	0.505	0.530	0.506	95,300
2022-05-23	0.510	0.530	0.510	0.530	0.506	1,500
2022-05-20	0.510	0.525	0.510	0.525	0.501	24,200
2022-05-19	0.510	0.525	0.510	0.525	0.501	17,600
2022-05-17	0.510	0.525	0.510	0.525	0.501	6,900
2022-05-13	0.515	0.515	0.515	0.515	0.492	100
2022-05-12	0.510	0.525	0.510	0.525	0.501	18,000
2022-05-11	0.510	0.525	0.510	0.525	0.501	15,000
2022-05-10	0.510	0.525	0.510	0.525	0.501	10,300
2022-05-09	0.510	0.525	0.510	0.525	0.501	3,600
2022-05-06	0.525	0.530	0.515	0.530	0.506	32,200
2022-05-05	0.515	0.530	0.510	0.510	0.487	90,300
2022-04-28	0.520	0.520	0.520	0.520	0.497	32,900
2022-04-27	0.525	0.525	0.520	0.520	0.497	16,400
2022-04-21	0.525	0.525	0.525	0.525	0.501	100
2022-04-15	0.520	0.555	0.520	0.545	0.521	25,500
2022-04-14	0.540	0.540	0.530	0.535	0.511	26,600
2022-04-13	0.515	0.565	0.515	0.560	0.535	90,000
2022-04-12	0.515	0.530	0.515	0.530	0.506	11,000
2022-04-07	0.520	0.530	0.520	0.530	0.506	28,400
2022-04-06	0.530	0.530	0.520	0.530	0.506	21,000
2022-04-05	0.520	0.530	0.515	0.525	0.501	48,500
2022-04-01	0.520	0.520	0.515	0.520	0.497	27,100

← NewerPage 15 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.