Skip to main content
Crest Builder Holdings Berhad (KLSE:CRESBLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.480
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:CRESBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.480.480.480.480.48-320,000
Apr 28, 20260.480.480.480.480.48-87,700
Apr 27, 20260.480.480.480.480.48-10,000
Apr 24, 20260.490.490.480.480.48-1.03%11,000
Apr 23, 20260.490.490.480.490.49-38,500
Apr 22, 20260.490.490.490.490.49-100
Apr 21, 20260.490.490.480.490.49-11,800
Apr 20, 20260.490.490.480.490.491.04%164,000
Apr 17, 20260.490.490.480.480.48-60,000
Apr 16, 20260.480.490.480.480.48-2.04%29,800
Apr 13, 20260.490.490.490.490.49-6,300
Apr 10, 20260.490.490.470.490.49-12,000
Apr 7, 20260.480.490.470.490.492.08%22,000
Apr 3, 20260.480.480.480.480.48-2.04%6,000
Apr 2, 20260.480.490.480.490.49-12,300
Apr 1, 20260.480.490.480.490.492.08%5,400
Mar 27, 20260.490.490.480.480.482.13%170,400
Mar 26, 20260.500.500.470.470.47-17,400
Mar 25, 20260.470.470.470.470.47-2.08%9,100
Mar 24, 20260.480.480.480.480.48-1.03%20,000
Mar 19, 20260.500.500.490.490.49-2.02%28,400
Mar 18, 20260.470.500.470.500.505.32%147,600
Mar 17, 20260.470.470.470.470.47-4.08%4,200
Mar 16, 20260.490.490.490.490.493.16%3,000
Mar 13, 20260.480.480.470.480.48-3.06%125,900
Mar 12, 20260.500.500.480.490.492.08%9,400
Mar 10, 20260.480.480.480.480.48-60,100
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