Skip to main content
UCrest Berhad (KLSE:UCREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Mar 9, 2026

UCrest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.060.070.07-7.14%5,392,600
Mar 6, 20260.070.070.070.070.077.69%559,500
Mar 5, 20260.060.070.060.070.07-2,790,100
Mar 4, 20260.070.070.060.070.07-7.14%2,160,600
Mar 3, 20260.070.070.070.070.07-885,400
Mar 2, 20260.070.070.060.070.07-1,236,400
Feb 27, 20260.070.070.060.070.077.69%1,243,500
Feb 26, 20260.070.070.070.070.07-952,300
Feb 25, 20260.070.070.070.070.07-7.14%1,191,000
Feb 24, 20260.070.070.070.070.07-309,600
Feb 23, 20260.070.070.070.070.077.69%30,200
Feb 20, 20260.070.070.070.070.07-1,390,500
Feb 19, 20260.070.070.060.070.07-2,263,800
Feb 16, 20260.070.070.060.070.07-1,231,600
Feb 13, 20260.070.070.070.070.07-4,190,400
Feb 12, 20260.070.070.070.070.07-355,900
Feb 11, 20260.070.070.070.070.07-1,589,300
Feb 10, 20260.070.070.070.070.07-7.14%424,000
Feb 9, 20260.070.070.070.070.07-201,600
Feb 6, 20260.070.070.070.070.07-20,100
Feb 5, 20260.070.070.070.070.07-55,000
Feb 4, 20260.070.070.070.070.07-590,200
Feb 3, 20260.070.070.070.070.07-129,500
Jan 30, 20260.070.070.070.070.07-377,000
Jan 29, 20260.070.080.070.070.07-6.67%2,313,800
Jan 28, 20260.070.080.070.080.087.14%177,600
Jan 27, 20260.080.080.070.070.07-6.67%320,700
Jan 26, 20260.080.080.070.080.08-101,000
Jan 23, 20260.070.080.070.080.087.14%207,700
Jan 22, 20260.070.070.070.070.07-1,299,000
Jan 21, 20260.080.080.070.070.07-64,100
Jan 20, 20260.070.080.070.070.07-811,200
Jan 19, 20260.080.080.070.070.07-6.67%1,203,400
Jan 16, 20260.070.080.070.080.087.14%130,100
Jan 15, 20260.080.080.070.070.07-6.67%520,800
Jan 14, 20260.070.080.070.080.087.14%657,300
Jan 13, 20260.070.080.070.070.07-6.67%506,600
Jan 12, 20260.080.080.070.080.08-2,046,100
Jan 9, 20260.080.080.070.080.08-105,500
Jan 8, 20260.070.080.070.080.087.14%567,000
Jan 7, 20260.070.070.070.070.07-6.67%1,060,700
Jan 6, 20260.080.080.070.080.087.14%319,600
Jan 5, 20260.070.080.070.070.07-1,083,500
Jan 2, 20260.080.080.070.070.07-697,700
Dec 31, 20250.070.080.070.070.07-907,300
Dec 30, 20250.070.080.070.070.07-591,200
Dec 29, 20250.080.080.070.070.07-210,200
Dec 26, 20250.070.070.070.070.07-6.67%22,800
Dec 24, 20250.070.080.070.080.08-138,100
Dec 23, 20250.070.080.070.080.087.14%1,362,500
Dec 22, 20250.080.080.070.070.07-240,500
Dec 19, 20250.080.080.070.070.07-6.67%664,900
Dec 18, 20250.070.080.070.080.087.14%1,128,100
Dec 17, 20250.070.080.070.070.07-381,100
Dec 16, 20250.070.080.070.070.07-6.67%1,135,900
Dec 15, 20250.070.080.070.080.08-241,100
Dec 12, 20250.080.080.070.080.087.14%111,200
Dec 11, 20250.080.080.070.070.07-138,800
Dec 10, 20250.070.080.070.070.07-6.67%3,471,200
Dec 9, 20250.080.080.070.080.087.14%406,000
Dec 8, 20250.080.080.070.070.07-12.50%820,500
Dec 5, 20250.080.080.080.080.086.67%128,900
Dec 4, 20250.080.080.080.080.08-197,200
Dec 3, 20250.080.080.070.080.08-518,600
Dec 2, 20250.080.080.070.080.08-1,095,000
Dec 1, 20250.080.080.070.080.087.14%338,400
Nov 28, 20250.080.080.070.070.07-6.67%578,100
Nov 27, 20250.080.080.080.080.08-640,800
Nov 26, 20250.080.080.080.080.08-746,000
Nov 25, 20250.080.080.080.080.08-6.25%129,400
Nov 24, 20250.080.080.070.080.086.67%2,778,400
Nov 21, 20250.080.080.080.080.08-6.25%669,100
Nov 20, 20250.080.080.080.080.086.67%655,100
Nov 19, 20250.080.080.080.080.08-394,100
Nov 18, 20250.080.080.080.080.08-6.25%58,000
Nov 17, 20250.080.080.080.080.08-577,500
Nov 14, 20250.080.090.080.080.08-5.88%1,689,100
Nov 13, 20250.080.090.080.090.0913.33%2,895,400
Nov 12, 20250.080.080.080.080.08-114,000
Nov 11, 20250.080.080.080.080.08-6.25%290,600
Nov 10, 20250.080.080.080.080.08-447,900
Nov 7, 20250.080.080.080.080.086.67%371,800
Nov 6, 20250.080.080.080.080.08-1,584,800
Nov 5, 20250.080.080.080.080.08-6.25%941,100
Nov 4, 20250.080.080.080.080.08-220,100
Nov 3, 20250.080.090.080.080.08-5.88%2,911,000
Oct 31, 20250.090.090.080.090.09-832,000
Oct 30, 20250.080.090.080.090.096.25%639,700
Oct 29, 20250.090.090.080.080.08-797,200
Oct 28, 20250.090.090.080.080.08-1,370,100
Oct 27, 20250.090.090.080.080.08-5.88%370,200
Oct 24, 20250.090.090.080.090.096.25%1,080,700
Oct 23, 20250.080.090.080.080.08-934,000
Oct 22, 20250.090.090.080.080.08-5.88%1,320,500
Oct 21, 20250.090.090.090.090.09-3,034,400
Oct 17, 20250.090.090.080.090.09-5.56%3,819,000
Oct 16, 20250.090.090.090.090.09-2,535,900
Oct 15, 20250.090.100.090.090.095.88%22,252,500
Oct 14, 20250.100.100.090.090.09-10.53%7,530,000
Oct 13, 20250.100.100.090.100.10-5.00%13,495,600