Skip to main content
Crest Builder Holdings Berhad (KLSE:CRESBLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.480
-0.005 (-1.03%)
At close: Mar 9, 2026

KLSE:CRESBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.480.480.480.48-1.03%65,300
Mar 5, 20260.490.490.490.490.49-8,000
Mar 4, 20260.490.490.490.490.49-5,000
Mar 3, 20260.490.490.470.490.49-3.00%75,200
Mar 2, 20260.510.510.500.500.50-47,400
Feb 27, 20260.500.500.500.500.50-70,000
Feb 26, 20260.500.510.500.500.501.01%327,000
Feb 25, 20260.490.500.490.500.501.02%136,900
Feb 24, 20260.490.490.490.490.49-2.00%11,000
Feb 23, 20260.500.500.500.500.50-5,900
Feb 16, 20260.500.500.500.500.50-14,400
Feb 13, 20260.500.500.500.500.50-14,600
Feb 12, 20260.500.500.490.500.50-51,200
Feb 10, 20260.490.500.490.500.502.04%15,000
Feb 9, 20260.500.500.490.490.49-2.00%2,000
Feb 6, 20260.490.500.490.500.502.04%6,400
Feb 3, 20260.500.500.490.490.49-2.00%81,700
Jan 30, 20260.490.500.490.500.502.04%200
Jan 28, 20260.490.490.490.490.49-57,000
Jan 27, 20260.490.490.490.490.49-2.00%9,000
Jan 26, 20260.490.500.490.500.502.04%20,000
Jan 22, 20260.490.490.490.490.491.03%42,300
Jan 21, 20260.490.490.490.490.49-1.02%10,800
Jan 20, 20260.490.490.490.490.49-38,100
Jan 19, 20260.490.500.490.490.49-2.00%41,300
Jan 16, 20260.500.500.490.500.501.01%96,500
Jan 15, 20260.480.500.480.500.50-1.00%98,200
Jan 13, 20260.500.500.500.500.504.17%1,000
Jan 12, 20260.480.480.480.480.48-66,700
Jan 9, 20260.490.490.480.480.48-3.03%207,800
Jan 8, 20260.500.500.500.500.50-1.00%15,000
Jan 6, 20260.500.500.490.500.50-320,600
Jan 5, 20260.500.500.500.500.50-0.99%18,300
Jan 2, 20260.500.510.500.510.51-31,000
Dec 31, 20250.510.510.500.510.51-102,300
Dec 30, 20250.500.510.500.510.51-90,000
Dec 29, 20250.500.520.500.510.513.06%281,200
Dec 26, 20250.490.490.490.490.49-4,400
Dec 24, 20250.510.510.490.490.492.08%14,000
Dec 23, 20250.490.500.480.480.48-2.04%75,800
Dec 22, 20250.490.490.490.490.49-20,000
Dec 19, 20250.490.490.490.490.493.16%2,000
Dec 18, 20250.490.490.480.480.48-2.06%39,300
Dec 16, 20250.480.490.470.490.49-48,500
Dec 15, 20250.490.500.470.490.49-3.00%60,500
Dec 12, 20250.500.500.500.500.501.01%300
Dec 11, 20250.490.500.490.500.50-21,000
Dec 10, 20250.500.500.500.500.50-30,000
Dec 8, 20250.480.500.480.500.50-1.00%91,200
Dec 5, 20250.500.500.500.500.502.04%15,000
Dec 4, 20250.490.500.490.490.49-2.00%17,000
Dec 3, 20250.500.500.500.500.50-77,000
Dec 2, 20250.500.500.500.500.50-0.99%37,700
Dec 1, 20250.510.510.510.510.51-0.98%16,000
Nov 27, 20250.510.510.510.510.51-10,000
Nov 26, 20250.480.510.480.510.510.99%1,800
Nov 25, 20250.510.510.500.510.511.00%55,100
Nov 24, 20250.510.510.500.500.50-0.99%68,600
Nov 21, 20250.510.510.500.510.511.00%15,400
Nov 20, 20250.510.510.500.500.50-1.96%102,300
Nov 18, 20250.490.510.490.510.51-20,200
Nov 14, 20250.500.510.500.510.51-27,000
Nov 13, 20250.500.510.500.510.510.99%54,600
Nov 12, 20250.500.510.500.510.51-0.98%30,000
Nov 11, 20250.500.510.500.510.512.00%11,100
Nov 10, 20250.500.500.500.500.50-0.99%6,000
Nov 7, 20250.510.510.510.510.51-0.98%13,000
Nov 6, 20250.520.520.510.510.51-0.97%54,000
Nov 4, 20250.520.520.520.520.52-18,000
Oct 29, 20250.520.520.520.520.52-2,000
Oct 28, 20250.520.520.520.520.520.98%16,800
Oct 27, 20250.520.520.510.510.51-1.92%373,900
Oct 24, 20250.530.530.520.520.521.96%52,100
Oct 23, 20250.530.530.510.510.51-14,000
Oct 22, 20250.520.530.510.510.51-62,200
Oct 21, 20250.520.530.510.510.51-2.86%103,300
Oct 17, 20250.530.530.530.530.53-1.87%20,000
Oct 16, 20250.530.540.530.540.541.90%82,000
Oct 15, 20250.520.530.520.530.532.94%91,100
Oct 14, 20250.520.520.510.510.51-2.86%116,000
Oct 13, 20250.520.530.510.530.53-0.94%187,800
Oct 10, 20250.530.530.530.530.53-10,000
Oct 9, 20250.540.540.520.530.53-0.93%38,000
Oct 8, 20250.540.540.540.540.54-5,000
Oct 7, 20250.540.540.540.540.540.94%29,300
Oct 6, 20250.520.540.520.530.53-0.93%69,500
Oct 3, 20250.520.540.520.540.54-5,300
Oct 2, 20250.530.540.530.540.541.90%39,200
Oct 1, 20250.520.530.520.530.53-66,000
Sep 30, 20250.530.530.510.530.53-0.94%326,100
Sep 29, 20250.540.540.530.530.530.95%31,000
Sep 26, 20250.530.530.530.530.53-0.94%10,100
Sep 25, 20250.530.530.530.530.531.92%90,000
Sep 24, 20250.520.520.520.520.52-0.95%50,000
Sep 23, 20250.530.530.530.530.531.94%1,000
Sep 22, 20250.530.530.520.520.52-1.90%91,000
Sep 19, 20250.530.530.530.530.53-0.94%45,600
Sep 18, 20250.530.530.530.530.530.95%11,000
Sep 17, 20250.530.530.530.530.530.96%21,000
Sep 11, 20250.530.530.520.520.52-0.95%20,200