KLSE:CRESBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	242,100
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-	5,200
Sep 15, 2026	0.44	0.44	0.43	0.44	0.44	-	1,221,400
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-	518,000
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	578,000
Sep 10, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	736,600
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	-	690,800
Sep 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	725,500
Sep 4, 2026	0.43	0.43	0.41	0.43	0.43	-	106,600
Sep 2, 2026	0.43	0.43	0.43	0.43	0.43	-	8,100
Sep 1, 2026	0.43	0.43	0.43	0.43	0.43	-	13,000
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	43,100
Aug 27, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	10,000
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-	66,000
Aug 24, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	8,300
Aug 21, 2026	0.43	0.44	0.43	0.44	0.44	-	106,900
Aug 19, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	70,000
Aug 18, 2026	0.43	0.44	0.43	0.43	0.43	-	30,600
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	48,800
Aug 14, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	16,200
Aug 13, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	-	12,000
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	4,800
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	2.35%	7,900
Aug 6, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	6,100
Aug 5, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	20,800
Aug 4, 2026	0.45	0.46	0.45	0.45	0.43	-1.11%	121,600
Aug 3, 2026	0.44	0.45	0.44	0.45	0.43	1.12%	27,300
Jul 31, 2026	0.45	0.45	0.45	0.45	0.43	-1.11%	13,100
Jul 30, 2026	0.45	0.45	0.44	0.45	0.43	3.45%	12,300
Jul 29, 2026	0.45	0.46	0.42	0.44	0.42	-3.33%	136,700
Jul 24, 2026	0.45	0.45	0.45	0.45	0.43	-	15,100
Jul 23, 2026	0.46	0.46	0.45	0.45	0.43	-	49,000
Jul 22, 2026	0.45	0.45	0.45	0.45	0.43	-2.17%	75,000
Jul 20, 2026	0.46	0.46	0.45	0.46	0.44	2.22%	101,000
Jul 17, 2026	0.45	0.45	0.45	0.45	0.43	-	50,000
Jul 16, 2026	0.45	0.45	0.45	0.45	0.43	-	69,100
Jul 15, 2026	0.45	0.45	0.45	0.45	0.43	-1.10%	216,700
Jul 14, 2026	0.46	0.46	0.46	0.46	0.43	-	90,700
Jul 13, 2026	0.46	0.46	0.45	0.46	0.43	-	135,200
Jul 10, 2026	0.46	0.46	0.46	0.46	0.43	-	298,800
Jul 9, 2026	0.47	0.48	0.46	0.46	0.43	-3.19%	245,600
Jul 8, 2026	0.47	0.47	0.47	0.47	0.45	-1.05%	11,000
Jul 7, 2026	0.48	0.48	0.48	0.48	0.45	3.26%	500
Jul 6, 2026	0.46	0.46	0.46	0.46	0.44	-	100,000
Jul 3, 2026	0.46	0.46	0.46	0.46	0.44	-	2,000
Jul 2, 2026	0.46	0.46	0.46	0.46	0.44	-	6,000
Jul 1, 2026	0.46	0.46	0.46	0.46	0.44	-	5,400
Jun 30, 2026	0.46	0.46	0.46	0.46	0.44	-	500
Jun 29, 2026	0.46	0.46	0.46	0.46	0.44	-2.13%	9,200