Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.580	0.580	0.580	0.580	0.554	5,000
2025-01-27	0.585	0.590	0.580	0.590	0.564	56,800
2025-01-24	0.590	0.590	0.590	0.590	0.564	13,700
2025-01-23	0.590	0.595	0.585	0.595	0.568	7,000
2025-01-22	0.590	0.595	0.590	0.590	0.564	32,100
2025-01-20	0.585	0.600	0.585	0.600	0.573	14,400
2025-01-17	0.600	0.605	0.595	0.595	0.568	14,000
2025-01-16	0.605	0.605	0.575	0.575	0.549	1,000
2025-01-15	0.580	0.580	0.580	0.580	0.554	17,000
2025-01-14	0.600	0.610	0.585	0.585	0.559	13,200
2025-01-13	0.580	0.610	0.580	0.610	0.583	46,800
2025-01-10	0.595	0.605	0.595	0.600	0.573	30,600
2025-01-09	0.605	0.605	0.600	0.605	0.578	43,800
2025-01-08	0.610	0.620	0.610	0.610	0.583	69,100
2025-01-07	0.610	0.610	0.605	0.605	0.578	28,200
2025-01-06	0.610	0.615	0.605	0.615	0.587	49,300
2025-01-03	0.610	0.610	0.600	0.605	0.578	23,800
2025-01-02	0.620	0.620	0.600	0.600	0.573	49,800
2024-12-31	0.620	0.620	0.600	0.600	0.573	24,500
2024-12-30	0.610	0.610	0.600	0.600	0.573	45,700
2024-12-27	0.610	0.610	0.600	0.610	0.583	102,000
2024-12-26	0.620	0.625	0.600	0.625	0.597	61,200
2024-12-24	0.630	0.635	0.620	0.625	0.597	25,500
2024-12-23	0.615	0.630	0.610	0.625	0.597	66,900
2024-12-20	0.610	0.635	0.610	0.635	0.607	27,200
2024-12-19	0.615	0.615	0.600	0.615	0.587	17,900
2024-12-18	0.615	0.615	0.615	0.615	0.587	1,000
2024-12-17	0.640	0.640	0.585	0.615	0.587	113,100
2024-12-16	0.630	0.640	0.595	0.595	0.568	112,700
2024-12-13	0.630	0.635	0.615	0.630	0.602	9,900
2024-12-12	0.605	0.625	0.605	0.610	0.583	30,900
2024-12-11	0.610	0.615	0.610	0.610	0.583	40,500
2024-12-10	0.610	0.640	0.605	0.610	0.583	135,300
2024-12-09	0.640	0.645	0.610	0.640	0.611	228,400
2024-12-06	0.635	0.645	0.635	0.645	0.616	11,200
2024-12-05	0.640	0.640	0.630	0.640	0.611	21,400
2024-12-04	0.640	0.650	0.640	0.640	0.611	19,700
2024-12-03	0.640	0.645	0.630	0.635	0.607	44,500
2024-12-02	0.645	0.650	0.635	0.645	0.616	9,000
2024-11-29	0.645	0.660	0.640	0.640	0.611	68,300
2024-11-28	0.650	0.670	0.645	0.670	0.640	10,100
2024-11-27	0.660	0.670	0.650	0.655	0.626	42,400
2024-11-26	0.660	0.665	0.655	0.665	0.635	12,500
2024-11-25	0.665	0.665	0.660	0.660	0.630	3,000
2024-11-22	0.660	0.680	0.660	0.660	0.630	49,100
2024-11-21	0.695	0.695	0.660	0.660	0.630	58,500
2024-11-20	0.700	0.700	0.695	0.695	0.664	148,700
2024-11-19	0.700	0.700	0.700	0.700	0.669	5,000
2024-11-18	0.705	0.705	0.695	0.700	0.669	2,600
2024-11-15	0.695	0.700	0.690	0.700	0.669	42,000
2024-11-14	0.705	0.705	0.695	0.695	0.664	93,300
2024-11-13	0.705	0.705	0.705	0.705	0.673	4,500
2024-11-12	0.700	0.705	0.700	0.705	0.673	36,000
2024-11-11	0.705	0.710	0.700	0.705	0.673	44,800
2024-11-08	0.700	0.705	0.700	0.705	0.673	47,600
2024-11-07	0.705	0.710	0.705	0.705	0.673	21,000
2024-11-06	0.700	0.705	0.700	0.705	0.673	148,000
2024-11-05	0.715	0.715	0.700	0.700	0.669	70,100
2024-11-04	0.685	0.715	0.685	0.710	0.678	182,300
2024-11-01	0.675	0.680	0.670	0.680	0.649	54,900

← NewerPage 7 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.