Crest Builder Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.465	0.455	0.465	0.465	45,500
2026-10-16	0.465	0.465	0.465	0.465	0.465	6,000
2026-10-15	0.470	0.470	0.465	0.465	0.465	22,000
2026-10-14	0.470	0.470	0.470	0.470	0.470	0
2026-10-13	0.475	0.475	0.460	0.470	0.470	21,500
2026-10-12	0.470	0.470	0.460	0.460	0.460	6,000
2026-10-09	0.470	0.470	0.470	0.470	0.470	3,000
2026-10-08	0.475	0.475	0.470	0.470	0.470	4,500
2026-10-07	0.475	0.480	0.475	0.480	0.480	44,000
2026-10-06	0.465	0.480	0.465	0.480	0.480	700
2026-10-05	0.465	0.480	0.465	0.480	0.480	191,500
2026-10-02	0.470	0.495	0.465	0.480	0.480	19,300
2026-10-01	0.490	0.490	0.470	0.470	0.470	15,200
2026-09-30	0.470	0.495	0.470	0.490	0.490	384,600
2026-09-29	0.465	0.470	0.465	0.465	0.465	125,100
2026-09-28	0.460	0.470	0.450	0.465	0.465	24,100
2026-09-25	0.445	0.460	0.445	0.460	0.460	388,200
2026-09-24	0.445	0.500	0.445	0.455	0.455	719,100
2026-09-23	0.440	0.445	0.440	0.445	0.445	929,000
2026-09-22	0.435	0.440	0.435	0.440	0.440	487,800
2026-09-21	0.430	0.435	0.430	0.435	0.435	53,900
2026-09-18	0.435	0.440	0.430	0.430	0.430	242,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.