Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.82	2.88	2.78	2.81	2.81	-0.35%	847,100
Oct 8, 2026	2.83	2.88	2.82	2.82	2.82	0.36%	812,300
Oct 7, 2026	2.74	2.94	2.74	2.81	2.81	4.46%	4,414,600
Oct 6, 2026	2.57	2.71	2.56	2.69	2.69	4.67%	1,935,100
Oct 5, 2026	2.51	2.63	2.49	2.57	2.57	4.47%	2,786,800
Oct 2, 2026	2.38	2.47	2.34	2.46	2.46	3.36%	1,787,200
Oct 1, 2026	2.35	2.39	2.35	2.38	2.38	0.85%	913,700
Sep 30, 2026	2.40	2.41	2.33	2.36	2.36	-2.07%	2,799,600
Sep 29, 2026	2.38	2.44	2.37	2.41	2.41	1.26%	1,387,700
Sep 28, 2026	2.40	2.40	2.34	2.38	2.38	-0.83%	1,320,100
Sep 25, 2026	2.29	2.46	2.28	2.40	2.40	5.73%	2,404,100
Sep 24, 2026	2.29	2.34	2.23	2.27	2.27	-0.87%	1,629,300
Sep 23, 2026	2.30	2.30	2.22	2.29	2.29	-	1,476,800
Sep 22, 2026	2.31	2.33	2.27	2.29	2.29	0.44%	454,300
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