Crest Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.240 | 0.245 | 0.220 | 0.230 | 0.226 | 5,698,000 |
| 2025-11-14 | 0.265 | 0.265 | 0.230 | 0.240 | 0.235 | 6,204,100 |
| 2025-11-13 | 0.275 | 0.280 | 0.270 | 0.270 | 0.265 | 2,893,500 |
| 2025-11-12 | 0.280 | 0.280 | 0.270 | 0.275 | 0.270 | 4,211,000 |
| 2025-11-11 | 0.280 | 0.295 | 0.275 | 0.280 | 0.275 | 4,661,600 |
| 2025-11-10 | 0.275 | 0.280 | 0.275 | 0.280 | 0.275 | 3,386,700 |
| 2025-11-07 | 0.275 | 0.285 | 0.275 | 0.275 | 0.270 | 3,610,100 |
| 2025-11-06 | 0.280 | 0.285 | 0.275 | 0.280 | 0.275 | 1,205,100 |
| 2025-11-05 | 0.275 | 0.285 | 0.270 | 0.280 | 0.275 | 2,375,100 |
| 2025-11-04 | 0.295 | 0.295 | 0.275 | 0.285 | 0.279 | 4,115,200 |
| 2025-11-03 | 0.300 | 0.305 | 0.290 | 0.295 | 0.289 | 5,892,300 |
| 2025-10-31 | 0.270 | 0.300 | 0.265 | 0.295 | 0.289 | 9,443,200 |
| 2025-10-30 | 0.275 | 0.275 | 0.270 | 0.270 | 0.265 | 413,400 |
| 2025-10-29 | 0.275 | 0.280 | 0.270 | 0.275 | 0.270 | 1,691,400 |
| 2025-10-28 | 0.275 | 0.280 | 0.270 | 0.275 | 0.270 | 1,778,700 |
| 2025-10-27 | 0.270 | 0.280 | 0.270 | 0.275 | 0.270 | 2,492,300 |
| 2025-10-24 | 0.260 | 0.275 | 0.260 | 0.270 | 0.265 | 1,522,500 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0041 MYR |
| 2025-05-20 | 0.0038 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.