Critical Holdings Berhad (KLSE:CHB)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0050 (0.53%)
At close: Oct 6, 2025
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.53% | 1,365,900 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 1,243,500 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 726,200 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 364,200 |
| Sep 30, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 697,400 |
| Sep 29, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 628,500 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 571,100 |
| Sep 25, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 2.60% | 2,448,000 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 1,067,100 |
| Sep 23, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 1,710,700 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 586,700 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.53% | 728,900 |
| Sep 18, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 415,000 |
| Sep 17, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 726,600 |
| Sep 12, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.63% | 1,193,100 |
| Sep 11, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 661,200 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.55% | 695,400 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 242,700 |
| Sep 8, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.55% | 804,500 |
| Sep 4, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.53% | 526,600 |
| Sep 3, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.55% | 446,000 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -1.03% | 765,800 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 128,000 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.03% | 508,200 |
| Aug 27, 2025 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -8.88% | 3,263,000 |
| Aug 26, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 426,300 |
| Aug 25, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 867,600 |
| Aug 22, 2025 | 1.00 | 1.11 | 0.99 | 1.09 | 1.09 | 9.55% | 2,382,000 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 667,600 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 911,300 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 572,500 |
| Aug 18, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 821,900 |
| Aug 15, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 6.12% | 2,937,700 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 626,900 |
| Aug 13, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 546,700 |
| Aug 12, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 6.01% | 639,000 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 289,100 |
| Aug 8, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -2.69% | 291,800 |
| Aug 7, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | 2.76% | 808,000 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.73% | 1,428,500 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 508,000 |
| Aug 4, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 290,100 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 328,300 |
| Jul 31, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 2.59% | 927,900 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 613,100 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 559,600 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 525,500 |
| Jul 25, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 316,100 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 538,500 |
| Jul 23, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.05% | 316,700 |