Crest Builder Holdings Bhd historical data

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

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
2026-09-17	0.440	0.440	0.440	0.440	0.440	5,200
2026-09-16	0.440	0.440	0.440	0.440	0.440	0
2026-09-15	0.435	0.440	0.430	0.440	0.440	1,221,400
2026-09-14	0.440	0.440	0.435	0.440	0.440	518,000
2026-09-11	0.440	0.440	0.435	0.440	0.440	578,000
2026-09-10	0.430	0.445	0.430	0.445	0.445	736,600
2026-09-09	0.435	0.440	0.435	0.440	0.440	690,800
2026-09-08	0.430	0.440	0.425	0.440	0.440	725,500
2026-09-07	0.430	0.430	0.430	0.430	0.430	0
2026-09-04	0.425	0.430	0.410	0.430	0.430	106,600
2026-09-03	0.430	0.430	0.430	0.430	0.430	0
2026-09-02	0.430	0.430	0.425	0.430	0.430	8,100
2026-09-01	0.430	0.430	0.425	0.430	0.430	13,000
2026-08-31	0.430	0.430	0.430	0.430	0.430	0
2026-08-28	0.430	0.430	0.430	0.430	0.430	43,100
2026-08-27	0.435	0.435	0.435	0.435	0.435	10,000
2026-08-26	0.430	0.430	0.425	0.430	0.430	66,000
2026-08-25	0.430	0.430	0.430	0.430	0.430	0
2026-08-24	0.430	0.430	0.430	0.430	0.430	8,300
2026-08-21	0.430	0.435	0.430	0.435	0.435	106,900
2026-08-20	0.435	0.435	0.435	0.435	0.435	0
2026-08-19	0.435	0.435	0.435	0.435	0.435	70,000
2026-08-18	0.430	0.435	0.430	0.430	0.430	30,600
2026-08-17	0.430	0.430	0.430	0.430	0.430	48,800
2026-08-14	0.430	0.435	0.430	0.435	0.435	16,200
2026-08-13	0.430	0.430	0.430	0.430	0.430	10,000
2026-08-12	0.430	0.430	0.425	0.430	0.430	12,000
2026-08-11	0.430	0.430	0.430	0.430	0.430	4,800
2026-08-10	0.435	0.435	0.435	0.435	0.435	0
2026-08-07	0.435	0.435	0.425	0.435	0.435	7,900
2026-08-06	0.425	0.435	0.425	0.425	0.425	6,100
2026-08-05	0.435	0.435	0.430	0.430	0.430	20,800
2026-08-04	0.450	0.455	0.445	0.445	0.425	121,600
2026-08-03	0.440	0.450	0.440	0.450	0.430	27,300
2026-07-31	0.450	0.450	0.445	0.445	0.425	13,100
2026-07-30	0.450	0.450	0.435	0.450	0.430	12,300
2026-07-29	0.450	0.460	0.420	0.435	0.415	136,700
2026-07-24	0.450	0.450	0.450	0.450	0.430	15,100

Page 1 of 4 · 212 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.