Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.455	0.455	0.450	0.450	0.430	49,000
2026-07-22	0.450	0.450	0.445	0.450	0.430	75,000
2026-07-20	0.455	0.460	0.445	0.460	0.439	101,000
2026-07-17	0.450	0.450	0.450	0.450	0.430	50,000
2026-07-16	0.450	0.450	0.445	0.450	0.430	69,100
2026-07-15	0.450	0.450	0.450	0.450	0.430	216,700
2026-07-14	0.455	0.455	0.455	0.455	0.435	90,700
2026-07-13	0.455	0.455	0.450	0.455	0.435	135,200
2026-07-10	0.460	0.460	0.455	0.455	0.435	298,800
2026-07-09	0.470	0.475	0.455	0.455	0.435	245,600
2026-07-08	0.470	0.470	0.470	0.470	0.449	11,000
2026-07-07	0.475	0.475	0.475	0.475	0.454	500
2026-07-06	0.460	0.460	0.460	0.460	0.439	100,000
2026-07-03	0.460	0.460	0.460	0.460	0.439	2,000
2026-07-02	0.460	0.460	0.460	0.460	0.439	6,000
2026-07-01	0.460	0.460	0.460	0.460	0.439	5,400
2026-06-30	0.460	0.460	0.460	0.460	0.439	500
2026-06-29	0.460	0.460	0.460	0.460	0.439	9,200
2026-06-26	0.470	0.470	0.470	0.470	0.449	2,000
2026-06-24	0.470	0.470	0.470	0.470	0.449	10,000
2026-06-23	0.470	0.470	0.470	0.470	0.449	4,000
2026-06-22	0.465	0.470	0.465	0.465	0.444	45,000
2026-06-19	0.465	0.465	0.465	0.465	0.444	10,500
2026-06-18	0.460	0.470	0.460	0.460	0.439	13,500
2026-06-16	0.465	0.465	0.460	0.460	0.439	205,600
2026-06-12	0.465	0.465	0.465	0.465	0.444	2,000
2026-06-11	0.465	0.465	0.465	0.465	0.444	27,800
2026-06-10	0.465	0.480	0.465	0.480	0.458	1,500
2026-06-08	0.470	0.480	0.470	0.480	0.458	30,000
2026-06-05	0.470	0.470	0.470	0.470	0.449	15,000
2026-06-04	0.475	0.475	0.475	0.475	0.454	117,000
2026-06-03	0.480	0.480	0.475	0.475	0.454	120,300
2026-05-29	0.475	0.475	0.475	0.475	0.454	5,000
2026-05-26	0.475	0.475	0.470	0.475	0.454	24,200
2026-05-25	0.470	0.475	0.470	0.470	0.449	33,500
2026-05-22	0.475	0.475	0.470	0.470	0.449	21,300
2026-05-21	0.475	0.475	0.475	0.475	0.454	26,000
2026-05-19	0.475	0.480	0.475	0.475	0.454	74,000
2026-05-18	0.470	0.475	0.470	0.475	0.454	75,000
2026-05-14	0.475	0.480	0.470	0.470	0.449	133,400
2026-05-13	0.475	0.475	0.475	0.475	0.454	1,000
2026-05-12	0.470	0.480	0.470	0.475	0.454	151,000
2026-05-11	0.470	0.470	0.470	0.470	0.449	10,000
2026-05-08	0.475	0.475	0.475	0.475	0.454	25,000
2026-05-07	0.475	0.475	0.475	0.475	0.454	50,000
2026-05-06	0.480	0.480	0.475	0.475	0.454	17,100
2026-05-05	0.480	0.480	0.480	0.480	0.458	18,000
2026-05-04	0.475	0.475	0.470	0.470	0.449	126,600
2026-04-30	0.480	0.480	0.475	0.475	0.454	20,500
2026-04-29	0.480	0.480	0.480	0.480	0.458	320,000
2026-04-28	0.480	0.480	0.480	0.480	0.458	87,700
2026-04-27	0.480	0.480	0.480	0.480	0.458	10,000
2026-04-24	0.485	0.485	0.480	0.480	0.458	11,000
2026-04-23	0.485	0.485	0.480	0.485	0.463	38,500
2026-04-22	0.485	0.485	0.485	0.485	0.463	100
2026-04-21	0.485	0.485	0.475	0.485	0.463	11,800
2026-04-20	0.485	0.485	0.475	0.485	0.463	164,000
2026-04-17	0.485	0.485	0.480	0.480	0.458	60,000
2026-04-16	0.475	0.490	0.475	0.480	0.458	29,800
2026-04-13	0.490	0.490	0.490	0.490	0.468	6,300

← NewerPage 2 of 17 · 982 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.