Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.76	0.83	0.75	0.83	0.83	9.27%	4,053,300
Apr 27, 2026	0.77	0.78	0.74	0.76	0.76	-1.95%	340,700
Apr 24, 2026	0.79	0.79	0.76	0.77	0.77	-	545,600
Apr 23, 2026	0.76	0.78	0.74	0.77	0.77	2.67%	683,200
Apr 22, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	557,900
Apr 21, 2026	0.73	0.73	0.72	0.72	0.72	-	198,900
Apr 20, 2026	0.72	0.73	0.71	0.72	0.72	-	350,400
Apr 17, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	404,400
Apr 16, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	340,300
Apr 15, 2026	0.68	0.72	0.68	0.72	0.72	8.27%	660,100
Apr 14, 2026	0.65	0.67	0.64	0.67	0.67	4.72%	215,000
Apr 13, 2026	0.65	0.65	0.62	0.64	0.64	-1.55%	78,200
Apr 10, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	19,300
Apr 9, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	113,000
Apr 8, 2026	0.61	0.66	0.61	0.66	0.66	10.08%	1,556,100
Apr 7, 2026	0.58	0.61	0.56	0.60	0.60	3.48%	306,300
Apr 6, 2026	0.58	0.59	0.55	0.58	0.58	-2.54%	571,700
Apr 3, 2026	0.61	0.62	0.58	0.59	0.59	-2.48%	562,100
Apr 2, 2026	0.61	0.61	0.60	0.61	0.61	-	269,100
Apr 1, 2026	0.63	0.64	0.60	0.61	0.61	-3.20%	799,400
Mar 31, 2026	0.62	0.64	0.62	0.63	0.63	0.81%	365,200
Mar 30, 2026	0.65	0.66	0.62	0.62	0.62	-3.13%	386,500
Mar 27, 2026	0.67	0.68	0.64	0.64	0.64	-2.29%	281,000
Mar 26, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	247,000
Mar 25, 2026	0.66	0.66	0.64	0.65	0.65	0.78%	375,300
Mar 24, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	269,800
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	219,600
Mar 18, 2026	0.65	0.66	0.64	0.64	0.64	-2.31%	575,600
Mar 17, 2026	0.66	0.66	0.65	0.65	0.65	-	400,100
Mar 16, 2026	0.65	0.70	0.65	0.65	0.65	0.78%	368,800
Mar 13, 2026	0.66	0.67	0.62	0.65	0.65	-3.01%	363,400
Mar 12, 2026	0.67	0.69	0.66	0.67	0.67	-0.75%	321,500
Mar 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	617,300
Mar 10, 2026	0.71	0.71	0.66	0.68	0.68	-2.88%	535,500
Mar 9, 2026	0.71	0.76	0.70	0.70	0.70	-9.74%	494,200
Mar 6, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	167,300
Mar 5, 2026	0.77	0.78	0.75	0.78	0.78	1.96%	507,800
Mar 4, 2026	0.81	0.81	0.76	0.77	0.77	-6.71%	398,800
Mar 3, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	56,700
Mar 2, 2026	0.85	0.85	0.79	0.83	0.83	-1.78%	146,200
Feb 27, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	78,900
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,376,900
Feb 25, 2026	0.84	0.86	0.84	0.85	0.85	3.05%	1,624,000
Feb 24, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	304,200
Feb 23, 2026	0.83	0.84	0.83	0.83	0.83	-	351,700
Feb 20, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	252,800
Feb 19, 2026	0.85	0.85	0.81	0.84	0.84	1.83%	95,100
Feb 16, 2026	0.85	0.85	0.82	0.82	0.82	-0.61%	336,000
Feb 13, 2026	0.80	0.83	0.80	0.83	0.83	4.43%	380,000
Feb 12, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	334,700
Feb 11, 2026	0.81	0.82	0.80	0.81	0.81	-	220,600
Feb 10, 2026	0.85	0.85	0.81	0.81	0.81	-4.14%	846,900
Feb 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	203,300
Feb 6, 2026	0.88	0.89	0.83	0.85	0.85	-1.73%	458,500
Feb 5, 2026	0.88	0.88	0.82	0.87	0.87	-	247,500
Feb 4, 2026	0.87	0.89	0.86	0.87	0.87	-2.81%	41,000
Feb 3, 2026	0.89	0.89	0.84	0.89	0.89	0.56%	204,100
Jan 30, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	120,000
Jan 29, 2026	0.90	0.90	0.86	0.88	0.88	-3.85%	102,000
Jan 28, 2026	0.88	0.91	0.83	0.91	0.91	2.82%	578,300
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	68,600
Jan 26, 2026	0.89	0.89	0.89	0.89	0.89	-	57,100
Jan 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	174,300
Jan 22, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	94,500
Jan 21, 2026	0.90	0.92	0.90	0.91	0.91	-1.63%	78,000
Jan 20, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	234,900
Jan 19, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	36,200
Jan 16, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	613,200
Jan 15, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	332,000
Jan 14, 2026	0.92	0.93	0.92	0.93	0.93	1.65%	138,700
Jan 13, 2026	0.91	0.92	0.90	0.91	0.91	-	338,300
Jan 12, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	41,700
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	380,300
Jan 8, 2026	0.90	0.94	0.90	0.93	0.93	2.78%	597,200
Jan 7, 2026	0.89	0.90	0.89	0.90	0.90	-	184,600
Jan 6, 2026	0.92	0.92	0.89	0.90	0.90	-1.64%	244,000
Jan 5, 2026	0.90	0.92	0.90	0.92	0.92	1.67%	89,700
Jan 2, 2026	0.88	0.91	0.88	0.90	0.90	2.86%	502,200
Dec 31, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	56,200
Dec 30, 2025	0.86	0.90	0.86	0.88	0.88	2.33%	404,200
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	30,100
Dec 26, 2025	0.85	0.85	0.85	0.85	0.85	-	6,700
Dec 24, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	5,200
Dec 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	25,000
Dec 22, 2025	0.86	0.86	0.85	0.85	0.85	0.59%	14,000
Dec 19, 2025	0.83	0.86	0.83	0.85	0.85	2.42%	279,800
Dec 18, 2025	0.83	0.83	0.82	0.83	0.83	-	89,100
Dec 17, 2025	0.83	0.83	0.81	0.83	0.83	-0.60%	310,300
Dec 16, 2025	0.84	0.84	0.79	0.83	0.83	-1.78%	605,200
Dec 15, 2025	0.85	0.85	0.83	0.85	0.85	-0.59%	152,400
Dec 12, 2025	0.85	0.86	0.84	0.85	0.85	-	253,100
Dec 11, 2025	0.84	0.85	0.84	0.85	0.85	-	56,100
Dec 10, 2025	0.88	0.88	0.84	0.85	0.85	1.80%	270,700
Dec 9, 2025	0.83	0.84	0.83	0.84	0.84	1.83%	60,100
Dec 8, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	128,200
Dec 5, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	205,000
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-1.72%	5,000
Dec 3, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	49,200
Dec 2, 2025	0.85	0.88	0.85	0.88	0.88	1.74%	199,400
Dec 1, 2025	0.86	0.86	0.85	0.86	0.86	-	155,300