Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.520	0.520	0.515	0.520	0.497	42,300
2022-03-28	0.520	0.520	0.520	0.520	0.497	13,000
2022-03-25	0.520	0.530	0.520	0.530	0.506	8,400
2022-03-18	0.525	0.530	0.520	0.530	0.506	7,500
2022-03-16	0.530	0.530	0.515	0.530	0.506	3,900
2022-03-15	0.525	0.525	0.510	0.520	0.497	45,100
2022-03-14	0.515	0.530	0.510	0.510	0.487	21,600
2022-03-11	0.515	0.530	0.515	0.525	0.501	36,000
2022-03-09	0.525	0.530	0.515	0.530	0.506	37,500
2022-03-08	0.515	0.535	0.510	0.535	0.511	87,000
2022-03-07	0.520	0.540	0.515	0.535	0.511	51,600
2022-03-04	0.520	0.550	0.520	0.525	0.501	66,600
2022-03-03	0.520	0.555	0.520	0.520	0.497	99,200
2022-03-02	0.560	0.560	0.520	0.550	0.525	58,700
2022-03-01	0.530	0.560	0.520	0.555	0.530	23,400
2022-02-28	0.575	0.575	0.530	0.560	0.535	17,700
2022-02-24	0.530	0.570	0.530	0.570	0.544	8,500
2022-02-22	0.530	0.575	0.530	0.575	0.549	18,200
2022-02-21	0.575	0.575	0.575	0.575	0.549	1,000
2022-02-17	0.575	0.575	0.550	0.570	0.544	13,000
2022-02-16	0.535	0.575	0.530	0.575	0.549	105,500
2022-02-15	0.535	0.535	0.530	0.530	0.506	14,000
2022-02-14	0.530	0.540	0.520	0.535	0.511	52,500
2022-02-11	0.535	0.535	0.535	0.535	0.511	11,000
2022-02-10	0.530	0.530	0.530	0.530	0.506	3,800
2022-02-09	0.525	0.535	0.525	0.535	0.511	12,600
2022-01-28	0.525	0.535	0.515	0.535	0.511	203,400
2022-01-27	0.530	0.535	0.530	0.535	0.511	28,300
2022-01-25	0.530	0.540	0.525	0.540	0.516	139,100
2022-01-20	0.540	0.565	0.525	0.540	0.516	10,500
2022-01-14	0.525	0.530	0.525	0.530	0.506	15,000
2022-01-13	0.535	0.535	0.525	0.530	0.506	55,000
2022-01-12	0.525	0.535	0.520	0.535	0.511	25,500
2022-01-10	0.535	0.545	0.535	0.540	0.516	31,000
2022-01-07	0.530	0.540	0.530	0.535	0.511	69,300
2022-01-06	0.525	0.545	0.525	0.525	0.501	583,200
2022-01-05	0.535	0.545	0.530	0.545	0.521	12,500
2022-01-04	0.525	0.540	0.525	0.530	0.506	60,700
2022-01-03	0.525	0.535	0.525	0.535	0.511	19,700
2021-12-31	0.535	0.535	0.535	0.535	0.511	100
2021-12-30	0.520	0.535	0.520	0.535	0.511	6,000
2021-12-29	0.540	0.540	0.530	0.530	0.506	21,100
2021-12-27	0.545	0.545	0.520	0.535	0.511	136,900
2021-12-22	0.515	0.545	0.515	0.545	0.521	13,500
2021-12-21	0.515	0.545	0.515	0.545	0.521	300
2021-12-17	0.515	0.545	0.515	0.545	0.521	1,200
2021-12-16	0.520	0.550	0.520	0.550	0.525	22,000
2021-12-15	0.520	0.520	0.520	0.520	0.497	2,500
2021-12-14	0.520	0.520	0.520	0.520	0.497	100
2021-12-10	0.520	0.565	0.520	0.550	0.525	68,600
2021-12-09	0.510	0.560	0.510	0.535	0.511	35,000
2021-12-08	0.505	0.530	0.505	0.530	0.506	11,000
2021-12-07	0.510	0.560	0.510	0.540	0.516	47,700
2021-12-06	0.525	0.525	0.505	0.525	0.501	103,000
2021-12-02	0.520	0.530	0.520	0.530	0.506	40,000
2021-12-01	0.525	0.530	0.510	0.530	0.506	279,400
2021-11-30	0.535	0.535	0.525	0.530	0.506	103,800
2021-11-29	0.535	0.535	0.535	0.535	0.511	7,000
2021-11-26	0.540	0.545	0.535	0.545	0.521	97,000
2021-11-23	0.550	0.550	0.550	0.550	0.525	12,200

← NewerPage 16 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.