Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.56	2.56	2.51	2.52	2.52	-1.56%	245,400
Oct 29, 2026	2.58	2.59	2.49	2.56	2.56	-0.78%	498,600
Oct 28, 2026	2.55	2.63	2.54	2.58	2.58	2.38%	242,800
Oct 27, 2026	2.50	2.55	2.45	2.52	2.52	2.59%	887,900
Oct 26, 2026	2.39	2.50	2.35	2.47	2.46	3.35%	791,300
Oct 23, 2026	2.40	2.44	2.35	2.39	2.38	-1.65%	1,552,100
Oct 22, 2026	2.45	2.50	2.31	2.43	2.42	-0.82%	988,300
Oct 21, 2026	2.36	2.48	2.36	2.45	2.44	3.81%	930,200
Oct 20, 2026	2.46	2.49	2.35	2.36	2.35	-4.07%	1,977,200
Oct 19, 2026	2.51	2.51	2.40	2.46	2.45	-1.99%	934,900
Oct 16, 2026	2.47	2.59	2.47	2.51	2.50	1.62%	787,300
Oct 15, 2026	2.55	2.58	2.42	2.47	2.46	-5.36%	4,143,300
Oct 14, 2026	2.85	2.89	2.58	2.61	2.60	-7.45%	2,609,000
Oct 13, 2026	2.78	2.85	2.74	2.82	2.80	2.55%	1,151,700
Oct 12, 2026	2.81	2.81	2.70	2.75	2.73	-2.14%	510,000
Oct 9, 2026	2.82	2.88	2.78	2.81	2.79	-0.35%	847,100
Oct 8, 2026	2.83	2.88	2.82	2.82	2.80	0.36%	812,300
Oct 7, 2026	2.74	2.94	2.74	2.81	2.79	4.46%	4,414,600
Oct 6, 2026	2.57	2.71	2.56	2.69	2.68	4.67%	1,935,100
Oct 5, 2026	2.51	2.63	2.49	2.57	2.56	4.47%	2,786,800
Oct 2, 2026	2.38	2.47	2.34	2.46	2.45	3.36%	1,787,200
Oct 1, 2026	2.35	2.39	2.35	2.38	2.37	0.85%	913,700
Sep 30, 2026	2.40	2.41	2.33	2.36	2.35	-2.07%	2,799,600
Sep 29, 2026	2.38	2.44	2.37	2.41	2.40	1.26%	1,387,700
Sep 28, 2026	2.40	2.40	2.34	2.38	2.37	-0.83%	1,320,100
Sep 25, 2026	2.29	2.46	2.28	2.40	2.39	5.73%	2,404,100
Sep 24, 2026	2.29	2.34	2.23	2.27	2.26	-0.87%	1,629,300
Sep 23, 2026	2.30	2.30	2.22	2.29	2.28	-	1,476,800
Sep 22, 2026	2.31	2.33	2.27	2.29	2.28	0.44%	454,300
Sep 21, 2026	2.27	2.29	2.18	2.28	2.27	0.44%	1,270,100
Sep 18, 2026	2.25	2.33	2.25	2.27	2.26	2.25%	2,327,700
Sep 17, 2026	2.23	2.25	2.18	2.22	2.21	1.37%	361,100
Sep 15, 2026	2.25	2.32	2.19	2.19	2.18	-2.67%	319,000
Sep 14, 2026	2.30	2.30	2.23	2.25	2.24	-2.17%	604,000
Sep 11, 2026	2.33	2.35	2.23	2.30	2.29	-1.71%	2,511,800
Sep 10, 2026	2.32	2.37	2.23	2.34	2.33	0.86%	860,600
Sep 9, 2026	2.20	2.39	2.18	2.32	2.31	5.45%	2,305,700
Sep 8, 2026	2.10	2.20	2.09	2.20	2.19	4.76%	1,788,500
Sep 7, 2026	2.00	2.10	1.97	2.10	2.09	2.94%	840,300
Sep 4, 2026	1.90	2.08	1.89	2.04	2.03	9.09%	4,026,400
Sep 3, 2026	1.88	1.92	1.85	1.87	1.86	-1.58%	2,083,600
Sep 2, 2026	1.93	1.93	1.84	1.90	1.89	-1.04%	1,243,900
Sep 1, 2026	2.00	2.01	1.92	1.92	1.91	-6.34%	623,000
Aug 28, 2026	2.00	2.06	1.92	2.05	2.04	2.50%	1,337,200
Aug 27, 2026	1.95	2.03	1.94	2.00	1.99	3.63%	1,832,400
Aug 26, 2026	1.82	1.99	1.82	1.93	1.92	6.04%	1,860,300
Aug 24, 2026	1.93	1.97	1.82	1.82	1.81	-5.70%	978,600
Aug 21, 2026	2.00	2.01	1.93	1.93	1.92	-4.46%	1,107,300
Aug 20, 2026	2.07	2.10	1.98	2.02	2.01	-1.94%	1,262,700
Aug 19, 2026	2.01	2.08	1.99	2.06	2.05	2.49%	1,143,200