Critical Holdings Berhad (KLSE:CHB)
Malaysia · Delayed Price · Currency is MYR 2.280
+0.010 (0.44%)
At close: Sep 21, 2026
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.27 | 2.29 | 2.18 | 2.28 | 2.28 | 0.44% | 1,270,100 |
| Sep 18, 2026 | 2.25 | 2.33 | 2.25 | 2.27 | 2.27 | 2.25% | 2,327,700 |
| Sep 17, 2026 | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | 1.37% | 361,100 |
| Sep 15, 2026 | 2.25 | 2.32 | 2.19 | 2.19 | 2.19 | -2.67% | 319,000 |
| Sep 14, 2026 | 2.30 | 2.30 | 2.23 | 2.25 | 2.25 | -2.17% | 604,000 |
| Sep 11, 2026 | 2.33 | 2.35 | 2.23 | 2.30 | 2.30 | -1.71% | 2,511,800 |
| Sep 10, 2026 | 2.32 | 2.37 | 2.23 | 2.34 | 2.34 | 0.86% | 860,600 |
| Sep 9, 2026 | 2.20 | 2.39 | 2.18 | 2.32 | 2.32 | 5.45% | 2,305,700 |
| Sep 8, 2026 | 2.10 | 2.20 | 2.09 | 2.20 | 2.20 | 4.76% | 1,788,500 |
| Sep 7, 2026 | 2.00 | 2.10 | 1.97 | 2.10 | 2.10 | 2.94% | 840,300 |
| Sep 4, 2026 | 1.90 | 2.08 | 1.89 | 2.04 | 2.04 | 9.09% | 4,026,400 |
| Sep 3, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -1.58% | 2,083,600 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.84 | 1.90 | 1.90 | -1.04% | 1,243,900 |
| Sep 1, 2026 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -6.34% | 623,000 |
| Aug 28, 2026 | 2.00 | 2.06 | 1.92 | 2.05 | 2.05 | 2.50% | 1,337,200 |
| Aug 27, 2026 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 3.63% | 1,832,400 |
| Aug 26, 2026 | 1.82 | 1.99 | 1.82 | 1.93 | 1.93 | 6.04% | 1,860,300 |
| Aug 24, 2026 | 1.93 | 1.97 | 1.82 | 1.82 | 1.82 | -5.70% | 978,600 |
| Aug 21, 2026 | 2.00 | 2.01 | 1.93 | 1.93 | 1.93 | -4.46% | 1,107,300 |
| Aug 20, 2026 | 2.07 | 2.10 | 1.98 | 2.02 | 2.02 | -1.94% | 1,262,700 |
| Aug 19, 2026 | 2.01 | 2.08 | 1.99 | 2.06 | 2.06 | 2.49% | 1,143,200 |
| Aug 18, 2026 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | -4.29% | 801,200 |
| Aug 17, 2026 | 2.10 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 1,509,900 |
| Aug 14, 2026 | 1.95 | 2.13 | 1.94 | 2.11 | 2.11 | 9.90% | 3,948,800 |
| Aug 13, 2026 | 1.93 | 1.97 | 1.92 | 1.92 | 1.92 | 0.52% | 1,615,500 |
| Aug 12, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | - | 484,800 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 702,500 |
| Aug 10, 2026 | 1.90 | 2.01 | 1.90 | 1.98 | 1.98 | 4.76% | 2,123,800 |
| Aug 7, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | - | 270,800 |
| Aug 6, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -2.07% | 669,000 |
| Aug 5, 2026 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.66% | 743,500 |
| Aug 4, 2026 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | - | 583,100 |
| Aug 3, 2026 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 503,100 |
| Jul 31, 2026 | 1.87 | 1.96 | 1.86 | 1.90 | 1.90 | 3.26% | 4,099,400 |
| Jul 30, 2026 | 1.75 | 1.84 | 1.73 | 1.84 | 1.84 | 4.55% | 1,654,100 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 612,700 |
| Jul 28, 2026 | 1.78 | 1.80 | 1.71 | 1.80 | 1.80 | 1.12% | 1,439,100 |
| Jul 27, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 490,600 |
| Jul 24, 2026 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -1.09% | 707,900 |
| Jul 23, 2026 | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | -2.66% | 964,200 |
| Jul 22, 2026 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -1.05% | 1,092,300 |
| Jul 21, 2026 | 1.81 | 1.94 | 1.77 | 1.90 | 1.90 | 4.40% | 2,590,300 |
| Jul 20, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.62% | 850,500 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | -2.63% | 2,326,000 |
| Jul 16, 2026 | 1.66 | 1.91 | 1.65 | 1.90 | 1.90 | 14.46% | 4,741,500 |
| Jul 15, 2026 | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 2,193,000 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 1,462,600 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -2.91% | 1,076,100 |
| Jul 10, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.58% | 1,885,200 |
| Jul 9, 2026 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | 1.76% | 2,274,300 |