Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	0.490	0.490	0.465	0.490	0.468	12,000
2026-04-07	0.480	0.490	0.465	0.490	0.468	22,000
2026-04-03	0.480	0.480	0.480	0.480	0.458	6,000
2026-04-02	0.480	0.490	0.475	0.490	0.468	12,300
2026-04-01	0.475	0.490	0.475	0.490	0.468	5,400
2026-03-27	0.485	0.490	0.480	0.480	0.458	170,400
2026-03-26	0.495	0.495	0.470	0.470	0.449	17,400
2026-03-25	0.470	0.470	0.470	0.470	0.449	9,100
2026-03-24	0.480	0.480	0.480	0.480	0.458	20,000
2026-03-19	0.495	0.495	0.485	0.485	0.463	28,400
2026-03-18	0.470	0.495	0.470	0.495	0.473	147,600
2026-03-17	0.470	0.470	0.470	0.470	0.449	4,200
2026-03-16	0.485	0.490	0.485	0.490	0.468	3,000
2026-03-13	0.475	0.475	0.470	0.475	0.454	125,900
2026-03-12	0.495	0.495	0.480	0.490	0.468	9,400
2026-03-10	0.480	0.480	0.480	0.480	0.458	60,100
2026-03-09	0.480	0.480	0.475	0.480	0.458	65,300
2026-03-05	0.485	0.485	0.485	0.485	0.463	8,000
2026-03-04	0.485	0.485	0.485	0.485	0.463	5,000
2026-03-03	0.490	0.490	0.470	0.485	0.463	75,200
2026-03-02	0.505	0.505	0.500	0.500	0.478	47,400
2026-02-27	0.495	0.500	0.495	0.500	0.478	70,000
2026-02-26	0.495	0.505	0.495	0.500	0.478	327,000
2026-02-25	0.490	0.500	0.490	0.495	0.473	136,900
2026-02-24	0.490	0.490	0.490	0.490	0.468	11,000
2026-02-23	0.500	0.500	0.500	0.500	0.478	5,900
2026-02-16	0.500	0.500	0.500	0.500	0.478	14,400
2026-02-13	0.495	0.500	0.495	0.500	0.478	14,600
2026-02-12	0.500	0.500	0.490	0.500	0.478	51,200
2026-02-10	0.490	0.500	0.485	0.500	0.478	15,000
2026-02-09	0.495	0.495	0.490	0.490	0.468	2,000
2026-02-06	0.490	0.500	0.490	0.500	0.478	6,400
2026-02-03	0.500	0.500	0.490	0.490	0.468	81,700
2026-01-30	0.485	0.500	0.485	0.500	0.478	200
2026-01-28	0.490	0.490	0.490	0.490	0.468	57,000
2026-01-27	0.490	0.490	0.490	0.490	0.468	9,000
2026-01-26	0.490	0.500	0.490	0.500	0.478	20,000
2026-01-22	0.490	0.490	0.485	0.490	0.468	42,300
2026-01-21	0.485	0.490	0.485	0.485	0.463	10,800
2026-01-20	0.490	0.490	0.485	0.490	0.468	38,100
2026-01-19	0.490	0.500	0.490	0.490	0.468	41,300
2026-01-16	0.500	0.500	0.485	0.500	0.478	96,500
2026-01-15	0.480	0.500	0.480	0.495	0.473	98,200
2026-01-13	0.500	0.500	0.500	0.500	0.478	1,000
2026-01-12	0.480	0.480	0.480	0.480	0.458	66,700
2026-01-09	0.490	0.490	0.480	0.480	0.458	207,800
2026-01-08	0.495	0.495	0.495	0.495	0.473	15,000
2026-01-06	0.500	0.500	0.490	0.500	0.478	320,600
2026-01-05	0.500	0.500	0.495	0.500	0.478	18,300
2026-01-02	0.500	0.505	0.500	0.505	0.482	31,000
2025-12-31	0.505	0.505	0.500	0.505	0.482	102,300
2025-12-30	0.500	0.505	0.500	0.505	0.482	90,000
2025-12-29	0.500	0.515	0.500	0.505	0.482	281,200
2025-12-26	0.490	0.490	0.490	0.490	0.468	4,400
2025-12-24	0.505	0.505	0.490	0.490	0.468	14,000
2025-12-23	0.490	0.500	0.480	0.480	0.458	75,800
2025-12-22	0.490	0.490	0.490	0.490	0.468	20,000
2025-12-19	0.490	0.490	0.490	0.490	0.468	2,000
2025-12-18	0.485	0.485	0.475	0.475	0.454	39,300
2025-12-16	0.475	0.485	0.470	0.485	0.463	48,500

← NewerPage 3 of 17 · 985 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.