Skip to main content
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.190
-0.005 (-2.56%)
At close: Mar 6, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.190.190.19-2.56%618,600
Mar 5, 20260.190.200.190.200.202.63%490,100
Mar 4, 20260.190.190.190.190.19-955,300
Mar 3, 20260.200.200.190.190.19-2.56%1,751,400
Mar 2, 20260.210.210.200.200.20-9.30%3,122,900
Feb 27, 20260.220.220.210.220.22-2.27%1,674,700
Feb 26, 20260.230.230.220.220.222.33%1,209,400
Feb 25, 20260.230.230.210.220.22-4.44%1,741,200
Feb 24, 20260.230.230.230.230.23-2.17%162,900
Feb 23, 20260.230.230.230.230.232.22%282,800
Feb 20, 20260.220.230.220.230.232.27%724,600
Feb 19, 20260.230.230.220.220.22-2.22%624,400
Feb 16, 20260.230.230.220.230.23-194,400
Feb 13, 20260.230.240.230.230.23-2.17%813,000
Feb 12, 20260.240.240.230.230.23-2.13%1,593,700
Feb 11, 20260.220.240.220.240.244.44%1,121,900
Feb 10, 20260.220.230.220.230.232.27%711,700
Feb 9, 20260.220.230.220.220.222.33%472,400
Feb 6, 20260.210.220.210.220.22-1,096,700
Feb 5, 20260.210.220.210.220.222.38%1,900,000
Feb 4, 20260.220.220.210.210.21-2.33%1,240,000
Feb 3, 20260.220.220.220.220.22-4.44%983,100
Jan 30, 20260.230.230.220.230.23-571,400
Jan 29, 20260.230.230.220.230.23-2.17%2,449,200
Jan 28, 20260.240.240.230.230.23-2.13%1,729,700
Jan 27, 20260.240.250.240.240.24-2.08%410,300
Jan 26, 20260.240.240.230.240.24-2,707,400
Jan 23, 20260.250.250.240.240.24-4.00%2,499,200
Jan 22, 20260.250.250.230.250.252.04%2,542,900
Jan 21, 20260.240.250.240.250.25-1,410,700
Jan 20, 20260.250.250.240.250.25-1,286,300
Jan 19, 20260.260.260.240.250.25-3.92%860,800
Jan 16, 20260.260.260.250.260.26-811,300
Jan 15, 20260.250.260.250.260.262.00%1,022,100
Jan 14, 20260.260.260.250.250.25-3.85%538,000
Jan 13, 20260.260.270.260.260.26-1,147,000
Jan 12, 20260.250.270.250.260.264.00%4,796,400
Jan 9, 20260.250.260.250.250.252.04%1,442,800
Jan 8, 20260.240.250.240.250.252.08%2,474,500
Jan 7, 20260.230.240.230.240.242.13%790,400
Jan 6, 20260.230.240.230.240.24-931,300
Jan 5, 20260.220.240.220.240.246.82%1,837,000
Jan 2, 20260.210.220.210.220.224.76%500,200
Dec 31, 20250.210.220.210.210.21-4.55%678,900
Dec 30, 20250.230.230.210.220.22-2.22%2,061,400
Dec 29, 20250.230.230.220.230.23-410,900
Dec 26, 20250.220.230.220.230.232.27%354,400
Dec 24, 20250.200.230.200.220.2212.82%2,213,900
Dec 23, 20250.210.210.200.200.20-4.88%1,625,500
Dec 22, 20250.210.210.210.210.21-252,200
Dec 19, 20250.210.210.210.210.21-2.38%437,400
Dec 18, 20250.210.210.210.210.21-568,700
Dec 17, 20250.200.210.200.210.212.44%96,600
Dec 16, 20250.210.210.210.210.21-2.38%379,000
Dec 15, 20250.210.210.210.210.21-2.33%478,300
Dec 12, 20250.210.220.210.220.222.38%482,800
Dec 11, 20250.200.210.200.210.212.44%276,200
Dec 10, 20250.200.210.200.210.212.50%218,000
Dec 9, 20250.200.200.200.200.202.56%203,500
Dec 8, 20250.200.200.200.200.20-2.50%480,500
Dec 5, 20250.200.200.200.200.20-115,000
Dec 4, 20250.210.210.200.200.20-4.76%1,180,300
Dec 3, 20250.190.210.190.210.217.69%742,300
Dec 2, 20250.200.200.200.200.20-275,000
Dec 1, 20250.200.200.190.200.20-909,700
Nov 28, 20250.200.200.200.200.20-4.88%1,907,000
Nov 27, 20250.210.210.200.210.21-4.65%1,494,000
Nov 26, 20250.220.220.210.220.22-2.27%1,146,200
Nov 25, 20250.220.230.210.220.222.33%1,506,500
Nov 24, 20250.220.220.210.220.22-2.27%664,100
Nov 21, 20250.220.220.220.220.22-4.35%1,167,200
Nov 20, 20250.220.230.220.230.236.98%4,384,900
Nov 19, 20250.220.230.220.220.22-6.52%2,361,600
Nov 18, 20250.220.230.220.230.23-2,777,800
Nov 17, 20250.240.250.220.230.23-4.17%5,698,000
Nov 14, 20250.270.270.230.240.24-11.11%6,204,100
Nov 13, 20250.280.280.270.270.27-1.82%2,893,500
Nov 12, 20250.280.280.270.280.28-1.79%4,211,000
Nov 11, 20250.280.300.280.280.28-4,661,600
Nov 10, 20250.280.280.280.280.281.82%3,386,700
Nov 7, 20250.280.290.280.280.28-1.79%3,610,100
Nov 6, 20250.280.290.280.280.28-1,205,100
Nov 5, 20250.280.290.270.280.28-1.75%2,375,100
Nov 4, 20250.300.300.280.290.29-3.39%4,115,200
Nov 3, 20250.300.310.290.300.30-5,892,300
Oct 31, 20250.270.300.270.300.309.26%9,443,200
Oct 30, 20250.280.280.270.270.27-1.82%413,400
Oct 29, 20250.280.280.270.280.28-1,691,400
Oct 28, 20250.280.280.270.280.28-1,778,700
Oct 27, 20250.270.280.270.280.281.85%2,492,300
Oct 24, 20250.260.280.260.270.271.89%1,522,500
Oct 23, 20250.270.270.260.270.27-325,000
Oct 22, 20250.270.270.260.270.27-1.85%693,600
Oct 21, 20250.270.280.270.270.271.89%497,800
Oct 17, 20250.270.270.260.270.27-3.64%910,900
Oct 16, 20250.270.280.270.280.281.85%1,510,300
Oct 15, 20250.270.270.270.270.27-546,700
Oct 14, 20250.270.280.260.270.27-1,578,100
Oct 13, 20250.270.280.260.270.27-1,598,300
Oct 10, 20250.280.280.270.270.27-3.57%929,000