Critical Holdings Berhad (KLSE:CHB)
Malaysia · Delayed Price · Currency is MYR 2.050
+0.050 (2.50%)
At close: Aug 28, 2026
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.63 | 1.78 | 1.60 | 1.70 | 1.70 | 3.66% | 6,324,600 |
| Jul 7, 2026 | 1.59 | 1.67 | 1.56 | 1.64 | 1.64 | 4.46% | 3,737,100 |
| Jul 6, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 2,204,100 |
| Jul 3, 2026 | 1.52 | 1.64 | 1.51 | 1.63 | 1.63 | 7.95% | 5,333,300 |
| Jul 2, 2026 | 1.59 | 1.70 | 1.42 | 1.51 | 1.51 | 7.09% | 17,904,800 |
| Jul 1, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 29.36% | 4,722,000 |
| Jun 30, 2026 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 7.92% | 1,673,000 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 604,000 |
| Jun 26, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 1,189,800 |
| Jun 25, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 103,200 |
| Jun 24, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 592,900 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 1,103,100 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 965,900 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 770,300 |