Critical Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	269,800
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	219,600
Mar 18, 2026	0.65	0.66	0.64	0.64	0.64	-2.31%	575,600
Mar 17, 2026	0.66	0.66	0.65	0.65	0.65	-	400,100
Mar 16, 2026	0.65	0.70	0.65	0.65	0.65	0.78%	368,800
Mar 13, 2026	0.66	0.67	0.62	0.65	0.65	-3.01%	363,400
Mar 12, 2026	0.67	0.69	0.66	0.67	0.67	-0.75%	321,500
Mar 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	617,300
Mar 10, 2026	0.71	0.71	0.66	0.68	0.68	-2.88%	535,500
Mar 9, 2026	0.71	0.76	0.70	0.70	0.70	-9.74%	494,200
Mar 6, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	167,300
Mar 5, 2026	0.77	0.78	0.75	0.78	0.78	1.96%	507,800
Mar 4, 2026	0.81	0.81	0.76	0.77	0.77	-6.71%	398,800
Mar 3, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	56,700
Mar 2, 2026	0.85	0.85	0.79	0.83	0.83	-1.78%	146,200
Feb 27, 2026	0.84	0.85	0.83	0.85	0.85	0.60%	78,900
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,376,900
Feb 25, 2026	0.84	0.86	0.84	0.85	0.85	3.05%	1,624,000
Feb 24, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	304,200
Feb 23, 2026	0.83	0.84	0.83	0.83	0.83	-	351,700
Feb 20, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	252,800
Feb 19, 2026	0.85	0.85	0.81	0.84	0.84	1.83%	95,100
Feb 16, 2026	0.85	0.85	0.82	0.82	0.82	-0.61%	336,000
Feb 13, 2026	0.80	0.83	0.80	0.83	0.83	4.43%	380,000