Skip to main content
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
+0.005 (2.44%)
At close: Apr 28, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.220.210.210.21-604,700
Apr 28, 20260.210.210.210.210.212.44%603,600
Apr 27, 20260.210.210.200.210.21-2.38%712,500
Apr 24, 20260.200.210.200.210.215.00%453,900
Apr 23, 20260.200.200.200.200.20-2.44%155,100
Apr 22, 20260.210.210.200.210.21-838,800
Apr 21, 20260.210.210.210.210.21-2.38%596,600
Apr 20, 20260.200.210.200.210.215.00%616,500
Apr 17, 20260.200.210.200.200.20-2.44%207,500
Apr 16, 20260.210.220.210.210.21-2.38%777,000
Apr 15, 20260.200.210.200.210.217.69%3,333,000
Apr 14, 20260.190.200.190.200.20-253,600
Apr 13, 20260.190.200.190.200.202.63%739,800
Apr 10, 20260.190.200.190.190.19-123,100
Apr 9, 20260.190.190.190.190.19-169,000
Apr 8, 20260.190.200.190.190.192.70%2,195,400
Apr 7, 20260.190.190.180.190.19-259,800
Apr 6, 20260.170.190.170.190.195.71%302,000
Apr 2, 20260.180.180.180.180.18-2.78%857,800
Apr 1, 20260.180.190.180.180.182.86%376,100
Mar 31, 20260.170.180.170.180.18-601,900
Mar 30, 20260.180.180.170.180.18-2.78%810,900
Mar 27, 20260.180.190.180.180.18-1,026,500
Mar 26, 20260.190.190.180.180.18-2.70%530,500
Mar 25, 20260.190.190.190.190.19-2.63%465,000
Mar 24, 20260.190.200.190.190.19-196,800
Mar 19, 20260.190.200.190.190.19-2.56%813,400
Mar 18, 20260.190.200.190.200.202.63%774,900
Mar 17, 20260.190.190.190.190.192.70%136,000
Mar 16, 20260.190.200.190.190.19-341,700
Mar 13, 20260.200.200.190.190.19-5.13%99,300
Mar 12, 20260.190.200.190.200.20-544,700
Mar 11, 20260.200.200.200.200.20-395,700
Mar 10, 20260.180.200.180.200.208.33%376,300
Mar 9, 20260.190.200.170.180.18-5.26%3,802,200
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