Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.670	0.680	0.670	0.680	0.649	190,000
2024-10-29	0.670	0.685	0.660	0.675	0.645	44,000
2024-10-28	0.680	0.680	0.665	0.670	0.640	78,700
2024-10-25	0.670	0.680	0.670	0.680	0.649	31,500
2024-10-24	0.680	0.680	0.680	0.680	0.649	6,800
2024-10-23	0.665	0.680	0.665	0.680	0.649	168,500
2024-10-22	0.660	0.670	0.660	0.670	0.640	47,500
2024-10-21	0.665	0.665	0.665	0.665	0.635	20,100
2024-10-18	0.655	0.670	0.655	0.665	0.635	37,500
2024-10-17	0.670	0.670	0.670	0.670	0.640	5,700
2024-10-16	0.655	0.670	0.655	0.670	0.640	43,500
2024-10-15	0.660	0.665	0.660	0.665	0.635	30,000
2024-10-14	0.665	0.665	0.665	0.665	0.635	40,500
2024-10-11	0.660	0.665	0.660	0.665	0.635	12,300
2024-10-10	0.655	0.665	0.655	0.665	0.635	34,900
2024-10-09	0.670	0.670	0.660	0.660	0.630	34,000
2024-10-08	0.655	0.670	0.650	0.670	0.640	6,500
2024-10-07	0.650	0.670	0.650	0.670	0.640	6,000
2024-10-03	0.660	0.670	0.655	0.670	0.640	10,200
2024-10-02	0.655	0.655	0.655	0.655	0.626	59,000
2024-10-01	0.655	0.675	0.655	0.670	0.640	10,100
2024-09-30	0.675	0.675	0.650	0.650	0.621	69,000
2024-09-27	0.670	0.690	0.670	0.680	0.649	226,900
2024-09-26	0.665	0.675	0.660	0.670	0.640	171,100
2024-09-25	0.660	0.675	0.655	0.670	0.640	38,400
2024-09-24	0.670	0.670	0.670	0.670	0.640	10,400
2024-09-23	0.670	0.670	0.660	0.670	0.640	55,600
2024-09-20	0.670	0.670	0.655	0.655	0.626	8,000
2024-09-19	0.650	0.670	0.640	0.670	0.640	14,000
2024-09-18	0.635	0.650	0.630	0.650	0.621	87,400
2024-09-17	0.635	0.635	0.630	0.630	0.602	12,200
2024-09-12	0.630	0.640	0.615	0.630	0.602	119,900
2024-09-11	0.650	0.650	0.630	0.640	0.611	9,000
2024-09-10	0.645	0.645	0.625	0.640	0.611	31,100
2024-09-09	0.640	0.640	0.625	0.630	0.602	28,000
2024-09-06	0.640	0.640	0.635	0.635	0.607	16,000
2024-09-05	0.640	0.650	0.630	0.640	0.611	26,500
2024-09-04	0.650	0.650	0.645	0.650	0.621	2,500
2024-09-03	0.640	0.680	0.640	0.645	0.616	47,900
2024-09-02	0.640	0.640	0.630	0.640	0.611	27,000
2024-08-30	0.635	0.650	0.630	0.650	0.621	59,300
2024-08-29	0.655	0.665	0.600	0.635	0.607	145,700
2024-08-28	0.660	0.660	0.650	0.655	0.626	108,300
2024-08-27	0.655	0.655	0.655	0.655	0.626	40,000
2024-08-26	0.680	0.680	0.680	0.680	0.649	2,000
2024-08-22	0.685	0.685	0.675	0.685	0.654	16,000
2024-08-21	0.655	0.685	0.655	0.660	0.630	53,300
2024-08-20	0.660	0.680	0.660	0.680	0.649	21,100
2024-08-19	0.685	0.685	0.680	0.680	0.649	15,700
2024-08-16	0.680	0.685	0.670	0.680	0.649	60,700
2024-08-15	0.695	0.695	0.650	0.680	0.649	31,100
2024-08-14	0.670	0.685	0.665	0.670	0.640	138,800
2024-08-13	0.650	0.670	0.645	0.650	0.621	112,400
2024-08-12	0.665	0.670	0.660	0.665	0.635	91,600
2024-08-09	0.650	0.670	0.650	0.665	0.635	121,700
2024-08-08	0.650	0.660	0.645	0.660	0.630	20,900
2024-08-07	0.655	0.670	0.645	0.660	0.630	172,700
2024-08-06	0.645	0.680	0.645	0.670	0.640	130,900
2024-08-05	0.690	0.690	0.630	0.645	0.616	655,800
2024-08-02	0.695	0.720	0.695	0.700	0.669	337,700

← NewerPage 8 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.