Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	219,600
Mar 18, 2026	0.65	0.66	0.64	0.64	0.64	-2.31%	575,600
Mar 17, 2026	0.66	0.66	0.65	0.65	0.65	-	400,100
Mar 16, 2026	0.65	0.70	0.65	0.65	0.65	0.78%	368,800
Mar 13, 2026	0.66	0.67	0.62	0.65	0.65	-3.01%	363,400
Mar 12, 2026	0.67	0.69	0.66	0.67	0.67	-0.75%	321,500
Mar 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	617,300
Mar 10, 2026	0.71	0.71	0.66	0.68	0.68	-2.88%	535,500
Mar 9, 2026	0.71	0.76	0.70	0.70	0.70	-9.74%	494,200
Mar 6, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	167,300
Mar 5, 2026	0.77	0.78	0.75	0.78	0.78	1.96%	507,800
Mar 4, 2026	0.81	0.81	0.76	0.77	0.77	-6.71%	398,800
Mar 3, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	56,700
Mar 2, 2026	0.85	0.85	0.79	0.83	0.83	-1.78%	146,200
Feb 27, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	78,900
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,376,900
Feb 25, 2026	0.84	0.86	0.84	0.85	0.85	3.05%	1,624,000
Feb 24, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	304,200
Feb 23, 2026	0.83	0.84	0.83	0.83	0.83	-	351,700
Feb 20, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	252,800
Feb 19, 2026	0.85	0.85	0.81	0.84	0.84	1.83%	95,100
Feb 16, 2026	0.85	0.85	0.82	0.82	0.82	-0.61%	336,000
Feb 13, 2026	0.80	0.83	0.80	0.83	0.83	4.43%	380,000
Feb 12, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	334,700
Feb 11, 2026	0.81	0.82	0.80	0.81	0.81	-	220,600
Feb 10, 2026	0.85	0.85	0.81	0.81	0.81	-4.14%	846,900
Feb 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	203,300
Feb 6, 2026	0.88	0.89	0.83	0.85	0.85	-1.73%	458,500
Feb 5, 2026	0.88	0.88	0.82	0.87	0.87	-	247,500
Feb 4, 2026	0.87	0.89	0.86	0.87	0.87	-2.81%	41,000
Feb 3, 2026	0.89	0.89	0.84	0.89	0.89	0.56%	204,100
Jan 30, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	120,000
Jan 29, 2026	0.90	0.90	0.86	0.88	0.88	-3.85%	102,000
Jan 28, 2026	0.88	0.91	0.83	0.91	0.91	2.82%	578,300
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	68,600
Jan 26, 2026	0.89	0.89	0.89	0.89	0.89	-	57,100
Jan 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	174,300
Jan 22, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	94,500
Jan 21, 2026	0.90	0.92	0.90	0.91	0.91	-1.63%	78,000
Jan 20, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	234,900
Jan 19, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	36,200
Jan 16, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	613,200
Jan 15, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	332,000
Jan 14, 2026	0.92	0.93	0.92	0.93	0.93	1.65%	138,700
Jan 13, 2026	0.91	0.92	0.90	0.91	0.91	-	338,300
Jan 12, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	41,700
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	380,300
Jan 8, 2026	0.90	0.94	0.90	0.93	0.93	2.78%	597,200
Jan 7, 2026	0.89	0.90	0.89	0.90	0.90	-	184,600
Jan 6, 2026	0.92	0.92	0.89	0.90	0.90	-1.64%	244,000