Crest Builder Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.540	0.545	0.535	0.545	0.521	97,000
2021-11-23	0.550	0.550	0.550	0.550	0.525	12,200
2021-11-22	0.555	0.555	0.550	0.550	0.525	47,000
2021-11-19	0.570	0.570	0.555	0.555	0.530	2,200
2021-11-18	0.555	0.555	0.555	0.555	0.530	1,000
2021-11-17	0.560	0.570	0.560	0.570	0.544	23,300
2021-11-16	0.570	0.580	0.570	0.570	0.544	25,000
2021-11-15	0.595	0.595	0.575	0.595	0.568	119,000
2021-11-12	0.570	0.600	0.570	0.595	0.568	66,200
2021-11-11	0.560	0.560	0.560	0.560	0.535	15,000
2021-11-10	0.560	0.560	0.560	0.560	0.535	41,500
2021-11-09	0.560	0.565	0.560	0.560	0.535	31,000
2021-11-08	0.560	0.560	0.560	0.560	0.535	14,000
2021-11-05	0.565	0.565	0.560	0.560	0.535	23,700
2021-11-03	0.565	0.565	0.560	0.560	0.535	17,000
2021-11-02	0.565	0.565	0.565	0.565	0.540	25,000
2021-11-01	0.570	0.570	0.565	0.570	0.544	91,500
2021-10-29	0.565	0.570	0.560	0.570	0.544	255,500
2021-10-28	0.570	0.570	0.565	0.565	0.540	205,500
2021-10-27	0.570	0.570	0.570	0.570	0.544	74,100
2021-10-26	0.580	0.580	0.570	0.570	0.544	15,000
2021-10-25	0.570	0.585	0.570	0.585	0.559	106,500
2021-10-22	0.575	0.585	0.570	0.585	0.559	54,100
2021-10-21	0.580	0.580	0.575	0.575	0.549	87,000
2021-10-20	0.580	0.580	0.580	0.580	0.554	40,100
2021-10-18	0.580	0.585	0.575	0.580	0.554	490,000
2021-10-15	0.585	0.585	0.575	0.585	0.559	516,000
2021-10-14	0.580	0.585	0.575	0.575	0.549	181,500

← NewerPage 17 of 17 · 988 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.