Skip to main content
Cropmate Berhad (KLSE:CRPMATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.190
0.00 (0.00%)
At close: Apr 29, 2026

Cropmate Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.200.190.190.19-4,483,200
Apr 28, 20260.200.200.190.190.19-5.00%3,918,800
Apr 27, 20260.210.210.190.200.20-6.98%22,677,200
Apr 24, 20260.220.230.220.220.22-11,135,400
Apr 23, 20260.210.220.210.220.222.38%5,452,400
Apr 22, 20260.210.230.210.210.215.00%24,470,300
Apr 21, 20260.200.200.190.200.202.56%2,731,400
Apr 20, 20260.210.210.200.200.20-4.88%1,366,500
Apr 17, 20260.210.210.200.210.21-2.38%2,221,900
Apr 16, 20260.210.210.200.210.21-1,949,900
Apr 15, 20260.220.220.210.210.21-2.33%2,595,300
Apr 14, 20260.210.220.210.220.224.88%6,279,300
Apr 13, 20260.200.210.200.210.215.13%1,318,600
Apr 10, 20260.200.200.200.200.20-2.50%1,832,100
Apr 9, 20260.210.210.200.200.20-2.44%437,800
Apr 8, 20260.210.210.190.210.21-2.38%4,269,000
Apr 7, 20260.210.210.210.210.21-914,900
Apr 6, 20260.210.220.210.210.21-2,818,200
Apr 3, 20260.220.220.210.210.21-2.33%1,016,500
Apr 2, 20260.210.220.210.220.222.38%1,780,700
Apr 1, 20260.220.220.210.210.21-2.33%3,507,100
Mar 31, 20260.200.220.200.220.227.50%11,788,100
Mar 30, 20260.190.200.190.200.205.26%2,696,100
Mar 27, 20260.190.190.190.190.19-554,800
Mar 26, 20260.190.200.190.190.19-1,440,300
Mar 25, 20260.200.200.190.190.19-2.56%2,119,100
Mar 24, 20260.190.200.190.200.205.41%5,212,400
Mar 19, 20260.180.190.180.190.192.78%2,110,100
Mar 18, 20260.180.180.180.180.18-569,000
Mar 17, 20260.180.180.180.180.182.86%215,000
Mar 16, 20260.180.180.180.180.18-233,900
Mar 13, 20260.180.180.180.180.18-684,900
Mar 12, 20260.170.180.170.180.182.94%1,938,700
Mar 11, 20260.170.170.170.170.17-255,700
Mar 10, 20260.170.170.170.170.173.03%528,300
Mar 9, 20260.170.170.160.170.17-5.71%4,626,600
Mar 6, 20260.170.180.170.180.182.94%345,100
Mar 5, 20260.170.170.170.170.17-1,099,700
Mar 4, 20260.170.170.170.170.17-349,400
Mar 3, 20260.170.170.170.170.17-360,000
Mar 2, 20260.170.180.170.170.17-126,900
Feb 27, 20260.170.170.170.170.17-2.86%391,900
Feb 26, 20260.170.180.170.180.182.94%253,100
Feb 25, 20260.170.180.170.170.17-119,000
Feb 24, 20260.170.170.170.170.17-2.86%120,000
Feb 20, 20260.170.180.170.180.182.94%87,100
Feb 19, 20260.170.170.170.170.17-70,000
Feb 16, 20260.170.170.170.170.17-164,900
Feb 13, 20260.170.170.170.170.17-74,000
Feb 12, 20260.170.170.170.170.17-118,000
Feb 11, 20260.170.170.170.170.173.03%743,200
Feb 10, 20260.170.170.170.170.17-2.94%2,660,000
Feb 9, 20260.170.180.170.170.17-2,763,000
Feb 6, 20260.170.170.170.170.17-2.86%115,800
Feb 5, 20260.170.180.170.180.182.94%37,200
Feb 4, 20260.180.180.170.170.17-2.86%365,100
Feb 3, 20260.170.180.170.180.182.94%388,700
Jan 30, 20260.180.180.170.170.17-5.56%116,700
Jan 29, 20260.180.180.180.180.182.86%128,000
Jan 28, 20260.180.180.180.180.18-115,500
Jan 27, 20260.180.180.170.180.18-327,900
Jan 26, 20260.180.180.180.180.18-148,800
Jan 23, 20260.180.180.180.180.18-106,900
Jan 22, 20260.180.180.180.180.182.94%269,700
Jan 21, 20260.170.170.170.170.17-108,500
Jan 20, 20260.180.180.170.170.17-2.86%873,400
Jan 19, 20260.170.180.170.180.18-50,300
Jan 16, 20260.180.180.170.180.18-121,500
Jan 15, 20260.180.180.180.180.18-21,000
Jan 14, 20260.180.180.180.180.18-130,000
Jan 13, 20260.180.180.170.180.18-1,600,200
Jan 12, 20260.170.180.170.180.182.94%84,800
Jan 9, 20260.180.180.170.170.17-2.86%53,300
Jan 8, 20260.180.180.170.180.18-83,300
Jan 7, 20260.170.180.170.180.182.94%92,500
Jan 6, 20260.170.170.170.170.17-198,000
Jan 5, 20260.170.170.170.170.17-47,000
Jan 2, 20260.170.170.170.170.17-2.86%113,800
Dec 31, 20250.170.180.170.180.182.94%36,100
Dec 30, 20250.170.170.170.170.17-2.86%205,500
Dec 29, 20250.170.180.170.180.18-24,500
Dec 26, 20250.170.180.170.180.18-69,500
Dec 24, 20250.170.180.170.180.182.94%1,552,100
Dec 23, 20250.170.170.170.170.17-2.86%1,654,000
Dec 22, 20250.180.180.180.180.18-3,400
Dec 18, 20250.170.180.170.180.182.94%369,600
Dec 17, 20250.180.180.170.170.17-2.86%110,200
Dec 16, 20250.180.180.170.180.18-117,200
Dec 15, 20250.180.180.180.180.18-40,000
Dec 12, 20250.180.180.180.180.182.94%413,000
Dec 11, 20250.170.170.170.170.17-105,000
Dec 10, 20250.180.180.170.170.17-2.86%28,700
Dec 9, 20250.180.180.170.180.18-473,500
Dec 8, 20250.180.180.180.180.18-47,500
Dec 4, 20250.180.180.180.180.18-208,600
Dec 3, 20250.180.180.180.180.18-90,800
Dec 2, 20250.180.180.180.180.18-5,000
Dec 1, 20250.170.180.170.180.182.94%50,200
Nov 28, 20250.180.180.170.170.17-2.86%276,600
Nov 27, 20250.180.180.180.180.18-876,300