Skip to main content
Critical Holdings Berhad (KLSE:CHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.850
-0.005 (-0.58%)
At close: Dec 5, 2025

Critical Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.840.850.85-0.58%205,000
Dec 4, 20250.860.860.860.860.86-1.72%5,000
Dec 3, 20250.860.870.860.870.87-0.57%49,200
Dec 2, 20250.850.880.850.880.881.74%199,400
Dec 1, 20250.860.860.850.860.86-155,300
Nov 28, 20250.870.890.850.860.86-3.91%530,200
Nov 27, 20250.860.910.860.900.905.29%1,156,200
Nov 26, 20250.910.910.850.850.85-6.59%465,200
Nov 25, 20250.880.910.850.910.914.00%747,000
Nov 24, 20250.910.910.870.880.88-3.85%227,800
Nov 21, 20250.900.910.870.910.911.11%652,900
Nov 20, 20250.910.910.900.900.90-1.10%48,200
Nov 19, 20250.900.910.890.910.911.11%22,200
Nov 18, 20250.900.900.890.900.90-184,500
Nov 17, 20250.900.920.900.900.90-278,500
Nov 14, 20250.920.920.890.900.90-1.64%403,800
Nov 13, 20250.940.940.920.920.92-14,000
Nov 12, 20250.940.940.900.920.92-0.54%229,500
Nov 11, 20250.910.940.910.920.922.22%392,400
Nov 10, 20250.910.920.900.900.90-434,200
Nov 7, 20250.900.900.890.900.90-122,900
Nov 6, 20250.910.910.890.900.90-0.55%187,400
Nov 5, 20250.900.910.890.910.910.56%361,100
Nov 4, 20250.930.930.900.900.90-2.70%298,600
Nov 3, 20250.940.940.930.930.93-0.54%235,400
Oct 31, 20250.940.940.920.930.93-0.53%146,800
Oct 30, 20250.950.950.940.940.94-0.53%373,700
Oct 29, 20250.910.940.910.940.943.87%599,700
Oct 28, 20250.920.920.900.910.91-2.69%205,100
Oct 27, 20250.930.930.910.930.93-2.11%128,700
Oct 24, 20250.910.950.910.950.933.26%514,700
Oct 23, 20250.900.930.890.920.902.22%618,700
Oct 22, 20250.910.920.900.900.88-1.10%459,000
Oct 21, 20250.930.940.910.910.89-2.15%1,031,200
Oct 17, 20250.940.950.920.930.91-1.06%825,100
Oct 16, 20250.970.970.930.940.92-2.59%1,209,700
Oct 15, 20250.970.970.940.970.95-0.52%624,900
Oct 14, 20250.970.980.950.970.951.57%916,200
Oct 13, 20250.940.960.930.960.94-0.52%482,500
Oct 10, 20250.990.990.960.960.94-3.03%1,190,800
Oct 9, 20251.001.000.980.990.97-575,700
Oct 8, 20250.941.000.940.990.976.45%2,179,400
Oct 7, 20250.960.980.930.930.91-2.62%1,493,500
Oct 6, 20250.960.970.940.960.940.53%1,365,900
Oct 3, 20250.990.990.950.950.93-3.06%1,243,500
Oct 2, 20250.980.990.980.980.960.51%726,200
Oct 1, 20250.970.980.970.980.960.52%364,200
Sep 30, 20251.011.010.970.970.95-3.00%697,400
Sep 29, 20251.001.020.981.000.981.01%628,500
Sep 26, 20250.981.000.980.990.970.51%571,100
Sep 25, 20250.960.990.940.990.972.60%2,448,000
Sep 24, 20250.950.970.940.960.941.05%1,067,100
Sep 23, 20250.960.960.930.950.93-1.04%1,710,700
Sep 22, 20250.970.970.950.960.94-0.52%586,700
Sep 19, 20251.001.010.960.970.95-2.53%728,900
Sep 18, 20251.011.010.980.990.97-1.00%415,000
Sep 17, 20251.011.041.001.000.98-726,600
Sep 12, 20250.961.010.961.000.983.63%1,193,100
Sep 11, 20250.960.970.950.970.951.05%661,200
Sep 10, 20250.980.990.960.960.94-2.55%695,400
Sep 9, 20250.980.980.970.980.96-242,700
Sep 8, 20250.970.990.960.980.961.55%804,500
Sep 4, 20250.990.990.950.970.95-1.53%526,600
Sep 3, 20250.970.990.960.980.961.55%446,000
Sep 2, 20250.970.970.940.970.95-1.03%765,800
Aug 29, 20250.990.990.980.980.96-1.02%128,000
Aug 28, 20250.981.000.970.990.971.03%508,200
Aug 27, 20251.071.070.970.980.96-8.88%3,263,000
Aug 26, 20251.061.081.041.071.05-0.93%426,300
Aug 25, 20251.091.121.051.081.06-0.92%867,600
Aug 22, 20251.001.110.991.091.079.55%2,382,000
Aug 21, 20251.001.000.981.000.98-0.50%667,600
Aug 20, 20251.031.031.001.000.98-2.91%911,300
Aug 19, 20251.061.061.031.031.01-2.83%572,500
Aug 18, 20251.041.071.041.061.041.92%821,900
Aug 15, 20250.981.060.981.041.026.12%2,937,700
Aug 14, 20250.990.990.970.980.96-1.01%626,900
Aug 13, 20250.971.000.970.990.972.06%546,700
Aug 12, 20250.930.990.930.970.956.01%639,000
Aug 11, 20250.910.930.910.920.901.10%289,100
Aug 8, 20250.920.930.890.910.89-2.69%291,800
Aug 7, 20250.910.950.890.930.912.76%808,000
Aug 6, 20250.960.960.900.910.89-5.73%1,428,500
Aug 5, 20250.970.980.960.960.94-1.03%508,000
Aug 4, 20250.960.990.960.970.95-2.02%290,100
Aug 1, 20251.001.000.970.990.97-328,300
Jul 31, 20250.981.010.970.990.972.59%927,900
Jul 30, 20250.970.990.960.970.950.52%613,100
Jul 29, 20250.970.970.960.960.94-1.54%559,600
Jul 28, 20250.991.000.960.980.96-525,500
Jul 25, 20250.970.990.970.980.960.52%316,100
Jul 24, 20250.960.990.960.970.950.52%538,500
Jul 23, 20250.950.990.950.970.951.05%316,700
Jul 22, 20250.980.980.950.960.94-2.55%608,100
Jul 21, 20251.011.010.980.980.96-2.97%713,400
Jul 18, 20251.001.040.991.010.992.54%1,598,100
Jul 17, 20250.921.000.920.990.977.07%1,884,700
Jul 16, 20250.940.940.920.920.90-2.13%418,000
Jul 15, 20250.950.950.940.940.92-0.53%388,000
Jul 14, 20250.960.960.940.950.93-0.53%332,900