Skip to main content
Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.635
-0.015 (-2.31%)
At close: Apr 28, 2026

Kretam Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.680.680.650.650.65-2.26%101,700
Apr 24, 20260.670.690.670.670.67-3.62%48,000
Apr 23, 20260.690.690.690.690.69-10,100
Apr 22, 20260.650.690.650.690.694.55%11,300
Apr 21, 20260.650.660.650.660.66-23,400
Apr 17, 20260.660.660.660.660.661.54%29,700
Apr 16, 20260.650.650.580.650.65-4.41%73,000
Apr 15, 20260.680.680.680.680.68-10,000
Apr 8, 20260.680.680.680.680.68-63,100
Apr 7, 20260.680.680.680.680.68-5,000
Apr 6, 20260.690.690.680.680.68-0.73%100,000
Apr 2, 20260.690.690.690.690.691.48%34,000
Apr 1, 20260.680.680.680.680.68-0.74%20,900
Mar 31, 20260.680.680.680.680.680.74%20,100
Mar 30, 20260.680.680.680.680.68-22,700
Mar 27, 20260.660.680.660.680.682.27%8,400
Mar 26, 20260.660.660.660.660.66-1.49%5,000
Mar 25, 20260.650.680.650.670.67-1.47%59,000
Mar 24, 20260.610.680.610.680.68-38,100
Mar 19, 20260.680.680.680.680.680.74%11,000
Mar 18, 20260.680.680.680.680.68-3,600
Mar 17, 20260.680.680.680.680.680.75%20,000
Mar 16, 20260.670.670.670.670.67-1.47%12,000
Mar 12, 20260.680.680.680.680.68-0.73%9,000
Mar 11, 20260.690.690.690.690.695.38%1,000
Mar 9, 20260.660.660.650.650.65-1.52%8,000
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