Skip to main content
Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.660
-0.010 (-1.49%)
At close: Mar 5, 2026

Kretam Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.670.670.660.660.66-1.49%106,800
Mar 3, 20260.670.670.670.670.67-20,000
Mar 2, 20260.660.670.660.670.67-1.47%48,700
Feb 27, 20260.670.680.670.680.68-36,300
Feb 26, 20260.680.680.680.680.68-0.73%7,500
Feb 25, 20260.690.690.690.690.69-2,000
Feb 19, 20260.660.690.660.690.691.48%14,000
Feb 12, 20260.680.680.680.680.68-2.17%5,000
Feb 9, 20260.690.690.690.690.694.55%1,000
Feb 5, 20260.660.660.660.660.66-4.35%2,500
Feb 4, 20260.670.690.670.690.692.99%17,900
Feb 3, 20260.690.690.670.670.67-2.90%23,300
Jan 30, 20260.680.690.680.690.692.22%58,700
Jan 28, 20260.670.680.670.680.681.50%60,000
Jan 26, 20260.670.680.660.670.67-2.21%311,000
Jan 22, 20260.670.680.660.680.682.26%271,800
Jan 21, 20260.670.670.670.670.67-280,700
Jan 20, 20260.690.690.670.670.67-0.75%17,700
Jan 19, 20260.670.670.670.670.67-7,400
Jan 16, 20260.670.670.670.670.67-2.90%9,000
Jan 15, 20260.690.690.690.690.692.99%2,900
Jan 13, 20260.680.680.670.670.67-1.47%3,600
Jan 12, 20260.680.690.680.680.68-1.45%70,900
Jan 9, 20260.670.690.670.690.693.76%285,200
Jan 8, 20260.670.670.670.670.67-12,600
Jan 6, 20260.670.680.660.670.67-43,500
Jan 5, 20260.690.690.670.670.67-2.21%99,700
Jan 2, 20260.680.680.680.680.68-6,000
Dec 31, 20250.690.690.680.680.68-0.73%45,000
Dec 30, 20250.690.690.690.690.690.74%15,000
Dec 29, 20250.680.680.680.680.68-0.73%29,000
Dec 26, 20250.680.690.680.690.690.74%10,200
Dec 24, 20250.680.680.680.680.68-5,000
Dec 19, 20250.700.700.680.680.68-2.16%55,400
Dec 18, 20250.700.700.690.700.70-138,000
Dec 17, 20250.660.700.660.700.705.30%1,143,200
Dec 16, 20250.670.670.660.660.66-29,000
Dec 11, 20250.690.690.660.660.66-2.94%191,600
Dec 10, 20250.680.680.680.680.68-7,200
Dec 9, 20250.690.690.680.680.68-0.73%69,000
Dec 8, 20250.690.690.690.690.69-585,700
Dec 5, 20250.690.690.690.690.69-10,000
Dec 4, 20250.690.690.690.690.69-0.72%30,000
Dec 3, 20250.700.700.690.690.69-0.72%569,700
Dec 2, 20250.690.700.690.700.702.21%33,400
Dec 1, 20250.700.700.680.680.68-2.16%4,000
Nov 28, 20250.700.700.700.700.70-0.71%123,500
Nov 26, 20250.700.700.700.700.702.19%31,000
Nov 25, 20250.690.690.690.690.693.79%5,000
Nov 24, 20250.680.680.660.660.66-5.71%3,700
Nov 21, 20250.700.700.700.700.70-10,000
Nov 19, 20250.700.700.700.700.702.94%21,000
Nov 18, 20250.690.690.680.680.68-2.16%27,600
Nov 17, 20250.700.700.700.700.70-122,900
Nov 14, 20250.700.700.700.700.70-5,000
Nov 13, 20250.700.700.700.700.700.72%5,000
Nov 12, 20250.690.700.690.690.69-34,300
Nov 11, 20250.690.690.690.690.69-0.72%14,100
Nov 10, 20250.690.700.690.700.700.72%15,100
Nov 7, 20250.690.690.690.690.69-0.72%44,700
Nov 6, 20250.700.700.700.700.70-21,200
Nov 5, 20250.690.700.690.700.702.21%24,500
Nov 4, 20250.680.680.680.680.68-1.45%5,000
Oct 31, 20250.690.690.690.690.69-108,800
Oct 30, 20250.680.690.680.690.691.47%10,300
Oct 29, 20250.680.680.680.680.68-5,100
Oct 28, 20250.700.700.680.680.68-2.86%149,600
Oct 27, 20250.700.700.690.700.701.45%234,300
Oct 24, 20250.700.700.690.690.69-204,300
Oct 23, 20250.690.690.690.690.69-36,500
Oct 22, 20250.700.700.690.690.69-46,300
Oct 17, 20250.690.690.690.690.69-339,100
Oct 16, 20250.700.700.690.690.69-0.72%62,800
Oct 15, 20250.700.700.700.700.70-113,800
Oct 14, 20250.690.700.690.700.702.21%377,000
Oct 13, 20250.680.680.680.680.68-99,100
Oct 10, 20250.700.700.680.680.68-3.55%16,000
Oct 9, 20250.700.710.700.710.711.44%109,300
Oct 8, 20250.700.700.700.700.70-13,500
Oct 7, 20250.700.700.700.700.70-387,100
Oct 6, 20250.700.700.700.700.701.46%174,300
Oct 3, 20250.700.700.690.690.69-1.44%11,000
Oct 2, 20250.700.700.690.700.70-219,800
Oct 1, 20250.690.700.690.700.700.72%169,300
Sep 30, 20250.700.700.690.690.69-6,000
Sep 29, 20250.690.700.690.690.69-35,600
Sep 25, 20250.680.690.680.690.69-77,300
Sep 24, 20250.670.690.670.690.691.47%49,700
Sep 23, 20250.670.680.670.680.681.49%13,200
Sep 22, 20250.670.670.670.670.67-10,700
Sep 19, 20250.680.680.670.670.67-5,000
Sep 18, 20250.660.680.660.670.671.52%429,600
Sep 17, 20250.680.680.630.660.66-5.04%202,100
Sep 11, 20250.680.700.680.700.703.73%113,600
Sep 10, 20250.640.670.640.670.67-2.90%4,300
Sep 9, 20250.680.690.680.690.692.22%182,300
Sep 8, 20250.700.700.640.680.68-3.57%25,700