Critical Holdings Berhad (KLSE:CHB)
Malaysia · Delayed Price · Currency is MYR 1.980
+0.090 (4.76%)
At close: Aug 10, 2026
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 674,500 |
| Jun 16, 2026 | 1.13 | 1.26 | 1.13 | 1.18 | 1.18 | 4.42% | 6,056,500 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 1,178,200 |
| Jun 12, 2026 | 1.08 | 1.16 | 1.07 | 1.11 | 1.11 | 2.78% | 1,624,500 |
| Jun 11, 2026 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 682,700 |
| Jun 10, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,166,900 |
| Jun 9, 2026 | 1.02 | 1.18 | 1.01 | 1.13 | 1.13 | 13.00% | 5,283,000 |
| 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 |