Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.545	0.580	0.545	0.580	0.554	900
2025-05-26	0.540	0.585	0.540	0.585	0.559	10,200
2025-05-23	0.570	0.600	0.570	0.600	0.573	723,600
2025-05-22	0.540	0.570	0.540	0.570	0.544	10,400
2025-05-19	0.530	0.570	0.530	0.570	0.544	3,300
2025-05-14	0.570	0.570	0.570	0.570	0.544	100
2025-05-08	0.535	0.570	0.530	0.570	0.544	13,400
2025-05-07	0.535	0.570	0.535	0.570	0.544	1,500
2025-05-06	0.535	0.570	0.530	0.565	0.540	6,600
2025-05-05	0.540	0.545	0.535	0.535	0.511	46,800
2025-04-30	0.550	0.570	0.535	0.570	0.544	36,100
2025-04-25	0.540	0.565	0.535	0.565	0.540	10,300
2025-04-24	0.565	0.565	0.565	0.565	0.540	4,000
2025-04-23	0.550	0.565	0.550	0.565	0.540	11,100
2025-04-22	0.570	0.570	0.570	0.570	0.544	300
2025-04-21	0.570	0.570	0.570	0.570	0.544	100
2025-04-18	0.570	0.570	0.570	0.570	0.544	500
2025-04-11	0.550	0.550	0.550	0.550	0.525	1,100
2025-04-10	0.540	0.550	0.540	0.550	0.525	4,900
2025-04-09	0.535	0.560	0.530	0.560	0.535	28,000
2025-04-08	0.545	0.560	0.535	0.550	0.525	28,000
2025-04-07	0.555	0.575	0.540	0.545	0.521	17,300
2025-04-04	0.570	0.570	0.570	0.570	0.544	200
2025-04-03	0.555	0.565	0.550	0.550	0.525	12,400
2025-04-02	0.560	0.560	0.555	0.555	0.530	6,300
2025-03-28	0.555	0.565	0.550	0.565	0.540	12,000
2025-03-27	0.555	0.560	0.550	0.560	0.535	11,700
2025-03-26	0.565	0.565	0.565	0.565	0.540	5,000
2025-03-25	0.570	0.570	0.555	0.565	0.540	13,300
2025-03-24	0.570	0.570	0.560	0.565	0.540	105,800
2025-03-21	0.550	0.575	0.545	0.570	0.544	67,600
2025-03-20	0.575	0.575	0.545	0.545	0.521	17,300
2025-03-19	0.570	0.570	0.545	0.570	0.544	6,300
2025-03-17	0.565	0.565	0.565	0.565	0.540	15,000
2025-03-14	0.555	0.575	0.545	0.575	0.549	50,300
2025-03-13	0.555	0.560	0.540	0.555	0.530	33,600
2025-03-12	0.540	0.590	0.540	0.550	0.525	6,100
2025-03-11	0.565	0.565	0.550	0.560	0.535	45,000
2025-03-10	0.565	0.565	0.565	0.565	0.540	4,000
2025-03-07	0.570	0.570	0.560	0.560	0.535	45,100
2025-03-06	0.580	0.580	0.580	0.580	0.554	500
2025-03-05	0.560	0.570	0.560	0.570	0.544	51,000
2025-03-04	0.580	0.580	0.570	0.570	0.544	128,700
2025-03-03	0.580	0.580	0.580	0.580	0.554	10,000
2025-02-28	0.595	0.595	0.580	0.580	0.554	27,900
2025-02-27	0.580	0.580	0.580	0.580	0.554	65,700
2025-02-26	0.590	0.590	0.580	0.580	0.554	20,000
2025-02-25	0.590	0.590	0.590	0.590	0.564	30,000
2025-02-21	0.580	0.595	0.575	0.595	0.568	63,900
2025-02-20	0.580	0.600	0.580	0.600	0.573	21,200
2025-02-19	0.580	0.580	0.580	0.580	0.554	17,000
2025-02-17	0.610	0.610	0.610	0.610	0.583	15,000
2025-02-14	0.620	0.620	0.620	0.620	0.592	800
2025-02-12	0.585	0.585	0.565	0.565	0.540	100,200
2025-02-10	0.585	0.600	0.585	0.600	0.573	18,200
2025-02-07	0.585	0.585	0.585	0.585	0.559	5,000
2025-02-05	0.585	0.585	0.585	0.585	0.559	15,100
2025-02-04	0.605	0.605	0.585	0.585	0.559	16,600
2025-02-03	0.580	0.610	0.560	0.605	0.578	77,500
2025-01-31	0.580	0.610	0.570	0.570	0.544	30,300

← NewerPage 6 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.