Critical Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.650	0.655	0.630	0.650	0.629	938,700
2024-03-05	0.650	0.650	0.630	0.650	0.629	807,700
2024-03-04	0.650	0.660	0.640	0.650	0.629	1,669,100
2024-03-01	0.640	0.660	0.640	0.650	0.629	734,900
2024-02-29	0.680	0.680	0.650	0.655	0.634	1,622,300
2024-02-28	0.685	0.685	0.665	0.675	0.654	777,600
2024-02-27	0.670	0.685	0.670	0.685	0.663	1,010,600
2024-02-26	0.690	0.730	0.650	0.670	0.649	7,131,000
2024-02-23	0.665	0.690	0.655	0.685	0.663	7,440,400
2024-02-22	0.650	0.665	0.640	0.665	0.644	977,700
2024-02-21	0.660	0.660	0.640	0.650	0.629	1,698,200
2024-02-20	0.670	0.670	0.660	0.660	0.639	377,500
2024-02-19	0.655	0.670	0.650	0.670	0.649	1,687,300
2024-02-16	0.680	0.685	0.650	0.670	0.649	1,984,400
2024-02-15	0.655	0.690	0.655	0.675	0.654	1,881,100
2024-02-14	0.640	0.680	0.630	0.655	0.634	3,513,200
2024-02-13	0.615	0.650	0.615	0.645	0.624	1,142,700
2024-02-09	0.610	0.620	0.610	0.620	0.600	276,400
2024-02-08	0.600	0.615	0.600	0.615	0.595	771,200
2024-02-07	0.600	0.610	0.600	0.610	0.591	740,400
2024-02-06	0.600	0.605	0.595	0.605	0.586	700,400
2024-02-05	0.605	0.610	0.595	0.600	0.581	1,913,200
2024-02-02	0.610	0.610	0.605	0.610	0.591	829,300
2024-01-31	0.610	0.625	0.610	0.610	0.591	1,006,800
2024-01-30	0.610	0.625	0.605	0.610	0.591	4,856,200
2024-01-29	0.610	0.610	0.595	0.600	0.581	1,607,400
2024-01-26	0.600	0.610	0.590	0.610	0.591	2,766,200
2024-01-24	0.600	0.600	0.590	0.595	0.576	1,741,300
2024-01-23	0.575	0.600	0.570	0.600	0.581	2,802,400
2024-01-22	0.575	0.575	0.545	0.570	0.552	8,186,900
2024-01-19	0.615	0.630	0.575	0.575	0.557	9,778,500
2024-01-18	0.630	0.650	0.600	0.625	0.605	7,101,700
2024-01-17	0.675	0.675	0.600	0.650	0.629	7,795,400
2024-01-16	0.685	0.705	0.660	0.675	0.654	7,133,800
2024-01-15	0.670	0.670	0.670	0.670	0.649	0
2024-01-12	0.665	0.680	0.655	0.670	0.649	2,653,500
2024-01-11	0.660	0.670	0.655	0.665	0.644	1,526,000
2024-01-10	0.680	0.680	0.660	0.660	0.639	3,171,300
2024-01-09	0.675	0.700	0.675	0.675	0.654	4,216,900
2024-01-08	0.675	0.690	0.670	0.680	0.658	4,225,600
2024-01-05	0.665	0.705	0.645	0.675	0.654	16,599,000
2024-01-04	0.615	0.650	0.595	0.650	0.629	13,951,600
2024-01-03	0.615	0.625	0.605	0.615	0.595	4,087,500
2024-01-02	0.635	0.645	0.610	0.615	0.595	9,737,800
2023-12-29	0.630	0.675	0.625	0.630	0.610	34,015,900
2023-12-28	0.630	0.635	0.600	0.630	0.610	11,669,700
2023-12-27	0.620	0.640	0.615	0.630	0.610	5,061,500
2023-12-26	0.635	0.665	0.615	0.620	0.600	22,632,300
2023-12-22	0.600	0.640	0.585	0.640	0.620	44,889,800
2023-12-21	0.570	0.585	0.550	0.585	0.566	12,724,600
2023-12-20	0.565	0.580	0.545	0.565	0.547	13,111,000
2023-12-19	0.590	0.595	0.550	0.565	0.547	19,220,200
2023-12-18	0.500	0.580	0.455	0.570	0.552	135,701,200

← NewerPage 12 of 12 · 713 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-27	0.0188 MYR
2024-11-01	0.0130 MYR

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