KLSE:CRESBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Oct 8, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	4,500
Oct 7, 2026	0.48	0.48	0.48	0.48	0.48	-	44,000
Oct 6, 2026	0.47	0.48	0.47	0.48	0.48	-	700
Oct 5, 2026	0.47	0.48	0.47	0.48	0.48	-	191,500
Oct 2, 2026	0.47	0.50	0.47	0.48	0.48	2.13%	19,300
Oct 1, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	15,200
Sep 30, 2026	0.47	0.50	0.47	0.49	0.49	5.38%	384,600
Sep 29, 2026	0.47	0.47	0.47	0.47	0.47	-	125,100
Sep 28, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	24,100
Sep 25, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	388,200
Sep 24, 2026	0.45	0.50	0.45	0.46	0.46	2.25%	719,100
Sep 23, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	929,000
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	487,800
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	53,900
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