Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.96	1.02	0.93	1.00	1.00	3.63%	1,953,000
Jun 5, 2026	0.94	0.98	0.94	0.97	0.97	2.12%	768,500
Jun 4, 2026	0.91	0.97	0.91	0.95	0.95	4.42%	2,549,100
Jun 3, 2026	0.90	0.91	0.87	0.91	0.91	0.56%	776,500
May 29, 2026	0.90	0.94	0.90	0.90	0.90	-0.55%	172,000
May 28, 2026	0.89	0.92	0.89	0.91	0.91	-1.63%	387,700
May 26, 2026	0.94	0.95	0.83	0.92	0.92	-8.91%	7,010,400
May 25, 2026	0.95	1.04	0.93	1.01	1.01	7.45%	2,970,600
May 22, 2026	0.89	0.95	0.89	0.94	0.94	5.62%	2,050,200
May 21, 2026	0.85	0.90	0.83	0.89	0.89	4.09%	1,616,400
May 20, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	2,356,400
May 19, 2026	0.89	0.89	0.86	0.87	0.87	-2.26%	392,700
May 18, 2026	0.90	0.90	0.87	0.89	0.89	-1.12%	182,900
May 15, 2026	0.90	0.91	0.90	0.90	0.90	-	410,400
May 14, 2026	0.89	0.90	0.88	0.90	0.90	1.13%	243,600
May 13, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	289,100
May 12, 2026	0.85	0.88	0.85	0.88	0.88	3.55%	279,400
May 11, 2026	0.84	0.87	0.83	0.85	0.85	1.81%	403,600
May 8, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	83,200
May 7, 2026	0.85	0.85	0.83	0.84	0.84	-	81,700
May 6, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	101,900
May 5, 2026	0.83	0.84	0.83	0.83	0.83	-	253,100
May 4, 2026	0.83	0.86	0.83	0.83	0.83	0.61%	472,500
Apr 30, 2026	0.82	0.83	0.80	0.83	0.83	-	337,900
Apr 29, 2026	0.84	0.86	0.83	0.83	0.83	-	543,400
Apr 28, 2026	0.76	0.83	0.75	0.83	0.83	9.27%	4,053,300
Apr 27, 2026	0.77	0.78	0.74	0.76	0.76	-1.95%	340,700
Apr 24, 2026	0.79	0.79	0.76	0.77	0.77	-	545,600
Apr 23, 2026	0.76	0.78	0.74	0.77	0.77	2.67%	683,200
Apr 22, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	557,900
Apr 21, 2026	0.73	0.73	0.72	0.72	0.72	-	198,900
Apr 20, 2026	0.72	0.73	0.71	0.72	0.72	-	350,400
Apr 17, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	404,400
Apr 16, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	340,300
Apr 15, 2026	0.68	0.72	0.68	0.72	0.72	8.27%	660,100
Apr 14, 2026	0.65	0.67	0.64	0.67	0.67	4.72%	215,000
Apr 13, 2026	0.65	0.65	0.62	0.64	0.64	-1.55%	78,200
Apr 10, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	19,300
Apr 9, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	113,000
Apr 8, 2026	0.61	0.66	0.61	0.66	0.66	10.08%	1,556,100
Apr 7, 2026	0.58	0.61	0.56	0.60	0.60	3.48%	306,300
Apr 6, 2026	0.58	0.59	0.55	0.58	0.58	-2.54%	571,700
Apr 3, 2026	0.61	0.62	0.58	0.59	0.59	-2.48%	562,100
Apr 2, 2026	0.61	0.61	0.60	0.61	0.61	-	269,100
Apr 1, 2026	0.63	0.64	0.60	0.61	0.61	-3.20%	799,400
Mar 31, 2026	0.62	0.64	0.62	0.63	0.63	0.81%	365,200
Mar 30, 2026	0.65	0.66	0.62	0.62	0.62	-3.13%	386,500
Mar 27, 2026	0.67	0.68	0.64	0.64	0.64	-2.29%	281,000
Mar 26, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	247,000
Mar 25, 2026	0.66	0.66	0.64	0.65	0.65	0.78%	375,300