Crest Builder Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.700	0.720	0.695	0.710	0.678	12,300
2024-07-31	0.700	0.730	0.690	0.730	0.697	226,100
2024-07-30	0.725	0.725	0.680	0.705	0.673	253,800
2024-07-29	0.715	0.730	0.715	0.725	0.692	151,000
2024-07-26	0.705	0.715	0.700	0.715	0.683	138,500
2024-07-25	0.710	0.715	0.710	0.715	0.683	47,000
2024-07-24	0.725	0.725	0.710	0.720	0.688	57,500
2024-07-23	0.730	0.730	0.710	0.730	0.697	72,200
2024-07-22	0.715	0.725	0.710	0.720	0.688	98,100
2024-07-19	0.730	0.740	0.720	0.720	0.688	219,100
2024-07-18	0.730	0.730	0.720	0.730	0.697	79,400
2024-07-17	0.725	0.740	0.715	0.735	0.702	184,100
2024-07-16	0.735	0.735	0.720	0.730	0.697	87,700
2024-07-15	0.730	0.760	0.730	0.735	0.702	723,300
2024-07-12	0.705	0.730	0.690	0.725	0.692	374,800
2024-07-11	0.670	0.715	0.665	0.695	0.664	369,400
2024-07-10	0.680	0.680	0.665	0.670	0.640	91,300
2024-07-09	0.685	0.700	0.680	0.680	0.649	195,000
2024-07-05	0.695	0.695	0.685	0.685	0.654	211,500
2024-07-04	0.705	0.705	0.690	0.700	0.669	321,500
2024-07-03	0.715	0.730	0.710	0.710	0.678	520,100
2024-07-02	0.715	0.720	0.695	0.705	0.673	389,300
2024-07-01	0.715	0.740	0.715	0.720	0.688	1,373,300
2024-06-28	0.665	0.690	0.665	0.690	0.659	500,000
2024-06-27	0.680	0.690	0.660	0.665	0.635	453,400
2024-06-26	0.625	0.655	0.625	0.655	0.626	544,900
2024-06-25	0.615	0.640	0.615	0.625	0.597	500,900
2024-06-24	0.610	0.620	0.610	0.620	0.592	225,500
2024-06-21	0.610	0.620	0.610	0.615	0.587	166,000
2024-06-20	0.615	0.615	0.605	0.615	0.587	220,000
2024-06-19	0.620	0.620	0.605	0.615	0.587	76,000
2024-06-18	0.620	0.620	0.610	0.620	0.592	159,600
2024-06-14	0.615	0.620	0.605	0.615	0.587	200,300
2024-06-13	0.615	0.620	0.600	0.615	0.587	186,200
2024-06-12	0.580	0.610	0.580	0.610	0.583	656,100
2024-06-11	0.570	0.580	0.560	0.580	0.554	111,300
2024-06-10	0.570	0.570	0.560	0.570	0.544	54,900
2024-06-07	0.570	0.570	0.555	0.570	0.544	5,200
2024-06-06	0.540	0.570	0.540	0.570	0.544	25,300
2024-06-05	0.545	0.560	0.540	0.560	0.535	156,100
2024-06-04	0.535	0.535	0.525	0.535	0.511	91,500
2024-05-31	0.545	0.545	0.535	0.535	0.511	15,000
2024-05-30	0.545	0.550	0.545	0.545	0.521	97,000
2024-05-29	0.540	0.540	0.540	0.540	0.516	76,000
2024-05-28	0.555	0.555	0.550	0.550	0.525	106,000
2024-05-27	0.560	0.565	0.560	0.565	0.540	61,300
2024-05-24	0.555	0.565	0.550	0.560	0.535	195,100
2024-05-23	0.565	0.575	0.565	0.565	0.540	286,300
2024-05-21	0.565	0.565	0.560	0.560	0.535	133,700
2024-05-20	0.560	0.575	0.560	0.575	0.549	99,200
2024-05-17	0.545	0.575	0.540	0.565	0.540	151,300
2024-05-16	0.560	0.585	0.550	0.555	0.530	468,800
2024-05-15	0.535	0.560	0.530	0.550	0.525	358,600
2024-05-14	0.525	0.540	0.520	0.535	0.511	261,500
2024-05-13	0.515	0.525	0.510	0.525	0.501	60,200
2024-05-10	0.510	0.530	0.510	0.515	0.492	390,500
2024-05-09	0.515	0.515	0.505	0.510	0.487	136,400
2024-05-08	0.485	0.540	0.485	0.510	0.487	730,900
2024-05-07	0.475	0.480	0.475	0.480	0.458	21,000
2024-05-06	0.470	0.485	0.470	0.485	0.463	30,500

← NewerPage 9 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.