Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	0.525	0.530	0.515	0.530	0.506	6,800
2025-09-02	0.515	0.530	0.515	0.530	0.506	41,200
2025-08-29	0.525	0.535	0.525	0.535	0.511	42,300
2025-08-28	0.540	0.540	0.525	0.530	0.506	19,400
2025-08-27	0.530	0.540	0.530	0.535	0.511	63,400
2025-08-26	0.530	0.535	0.530	0.535	0.511	9,900
2025-08-25	0.530	0.535	0.525	0.535	0.511	15,500
2025-08-22	0.530	0.530	0.530	0.530	0.506	6,400
2025-08-21	0.530	0.535	0.520	0.535	0.511	18,800
2025-08-19	0.540	0.540	0.520	0.535	0.511	11,500
2025-08-18	0.535	0.540	0.520	0.540	0.516	25,300
2025-08-15	0.535	0.540	0.535	0.535	0.511	229,000
2025-08-14	0.530	0.535	0.530	0.535	0.511	3,500
2025-08-13	0.530	0.535	0.530	0.535	0.511	61,600
2025-08-12	0.535	0.535	0.520	0.535	0.511	19,400
2025-08-11	0.520	0.535	0.520	0.520	0.497	51,600
2025-08-08	0.535	0.535	0.535	0.535	0.511	41,900
2025-08-07	0.550	0.550	0.520	0.535	0.511	422,500
2025-08-06	0.550	0.550	0.540	0.550	0.525	19,000
2025-08-05	0.530	0.550	0.530	0.550	0.525	15,300
2025-08-04	0.550	0.550	0.550	0.550	0.525	17,800
2025-08-01	0.540	0.550	0.540	0.550	0.525	11,100
2025-07-31	0.530	0.540	0.530	0.540	0.516	46,000
2025-07-30	0.530	0.540	0.525	0.540	0.516	82,000
2025-07-29	0.550	0.550	0.535	0.540	0.516	119,200
2025-07-28	0.540	0.550	0.540	0.550	0.525	34,300
2025-07-24	0.555	0.555	0.545	0.555	0.530	11,500
2025-07-23	0.545	0.545	0.545	0.545	0.521	10,000
2025-07-22	0.540	0.550	0.535	0.550	0.525	63,400
2025-07-21	0.540	0.540	0.540	0.540	0.516	22,000
2025-07-18	0.565	0.565	0.540	0.540	0.516	637,500
2025-07-17	0.580	0.580	0.570	0.570	0.544	208,700
2025-07-16	0.590	0.595	0.575	0.595	0.568	156,300
2025-07-15	0.590	0.595	0.575	0.595	0.568	147,000
2025-07-14	0.585	0.600	0.580	0.590	0.564	69,300
2025-07-11	0.585	0.595	0.585	0.595	0.568	34,000
2025-07-09	0.595	0.595	0.590	0.595	0.568	8,600
2025-07-08	0.580	0.585	0.580	0.585	0.559	43,000
2025-07-07	0.570	0.580	0.570	0.580	0.554	10,300
2025-07-04	0.585	0.585	0.585	0.585	0.559	1,000
2025-07-02	0.585	0.585	0.580	0.580	0.554	6,000
2025-07-01	0.560	0.580	0.560	0.580	0.554	59,200
2025-06-30	0.570	0.570	0.545	0.560	0.535	73,300
2025-06-26	0.565	0.580	0.560	0.575	0.549	21,400
2025-06-25	0.580	0.585	0.565	0.580	0.554	195,600
2025-06-24	0.575	0.575	0.560	0.575	0.549	31,000
2025-06-23	0.560	0.570	0.560	0.560	0.535	1,600
2025-06-19	0.545	0.550	0.545	0.550	0.525	9,200
2025-06-18	0.550	0.550	0.545	0.545	0.521	3,200
2025-06-17	0.560	0.565	0.560	0.560	0.535	19,600
2025-06-16	0.560	0.565	0.530	0.565	0.540	114,200
2025-06-12	0.565	0.580	0.565	0.580	0.554	1,100
2025-06-11	0.570	0.580	0.570	0.580	0.554	6,100
2025-06-10	0.570	0.570	0.570	0.570	0.544	10,000
2025-06-09	0.585	0.585	0.570	0.570	0.544	26,300
2025-06-05	0.580	0.595	0.580	0.595	0.568	13,000
2025-06-04	0.580	0.590	0.580	0.590	0.564	4,000
2025-06-03	0.595	0.595	0.595	0.595	0.568	6,000
2025-05-29	0.595	0.600	0.595	0.600	0.573	48,000
2025-05-28	0.580	0.600	0.580	0.600	0.573	588,200

← NewerPage 5 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.