Skip to main content
UCrest Berhad (KLSE:UCREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Apr 28, 2026

UCrest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.070.07-7.14%2,170,400
Apr 27, 20260.070.070.060.070.07-2,363,800
Apr 24, 20260.070.070.070.070.07-2,033,400
Apr 23, 20260.070.070.070.070.07-2,962,000
Apr 22, 20260.070.070.070.070.077.69%9,611,200
Apr 21, 20260.070.070.070.070.07-7.14%3,491,200
Apr 20, 20260.070.070.060.070.07-3,701,600
Apr 17, 20260.070.070.070.070.077.69%4,821,700
Apr 16, 20260.070.070.060.070.07-5,847,700
Apr 15, 20260.070.070.060.070.07-7.14%2,573,700
Apr 14, 20260.070.070.060.070.07-4,867,100
Apr 13, 20260.070.070.070.070.077.69%6,159,600
Apr 10, 20260.070.070.070.070.07-3,687,700
Apr 9, 20260.070.070.070.070.07-3,780,500
Apr 8, 20260.060.070.060.070.07-5,765,400
Apr 7, 20260.070.070.060.070.07-6,868,900
Apr 6, 20260.070.070.060.070.07-1,437,200
Apr 3, 20260.070.070.060.070.07-7.14%6,944,800
Apr 2, 20260.070.070.060.070.07-4,807,000
Apr 1, 20260.070.070.070.070.07-4,766,300
Mar 31, 20260.070.070.070.070.077.69%5,737,000
Mar 30, 20260.070.070.060.070.07-3,114,400
Mar 27, 20260.060.070.060.070.07-3,246,100
Mar 26, 20260.070.070.070.070.07-4,437,900
Mar 25, 20260.070.070.060.070.07-3,125,700
Mar 24, 20260.070.070.060.070.07-1,630,500
Mar 19, 20260.070.070.060.070.07-4,038,600
Mar 18, 20260.060.070.060.070.07-4,314,300
Mar 17, 20260.070.070.060.070.07-7.14%2,700,600
Mar 16, 20260.070.070.070.070.077.69%5,691,400
Mar 13, 20260.060.070.060.070.07-963,500
Mar 12, 20260.070.070.060.070.07-6,330,700
Mar 11, 20260.070.070.070.070.07-2,742,400
Mar 10, 20260.070.070.060.070.07-2,039,000
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