Skip to main content
logo
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2700
+0.0050 (1.89%)
At close: Sep 23, 2025

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20250.250.270.250.270.276.00%6,439,800
Sep 19, 20250.240.260.240.250.258.70%12,417,000
Sep 18, 20250.230.240.220.230.232.22%4,960,800
Sep 17, 20250.220.230.220.230.232.27%1,740,200
Sep 12, 20250.230.230.220.220.22-2,067,400
Sep 11, 20250.210.230.210.220.222.33%1,099,800
Sep 10, 20250.210.220.210.220.22-547,600
Sep 9, 20250.220.220.210.220.222.38%563,400
Sep 8, 20250.210.220.210.210.21-2.33%281,100
Sep 4, 20250.220.220.210.220.22-161,200
Sep 3, 20250.210.220.210.220.222.38%305,100
Sep 2, 20250.220.220.210.210.21-8.70%1,314,200
Aug 29, 20250.240.240.220.230.232.22%683,800
Aug 28, 20250.240.240.220.230.23-4.26%809,000
Aug 27, 20250.230.240.230.240.242.17%2,279,700
Aug 26, 20250.230.230.220.230.232.22%1,969,400
Aug 25, 20250.240.240.220.230.23-214,300
Aug 22, 20250.230.240.230.230.23-2.17%2,096,400
Aug 21, 20250.220.230.220.230.234.55%1,242,900
Aug 20, 20250.220.230.220.220.22-486,400
Aug 19, 20250.210.230.210.220.224.76%2,579,100
Aug 18, 20250.220.220.210.210.21-2.33%1,798,800
Aug 15, 20250.210.220.210.220.222.38%1,269,900
Aug 14, 20250.210.220.210.210.21-2,802,000
Aug 13, 20250.200.210.200.210.217.69%3,713,400
Aug 12, 20250.180.200.180.200.2011.43%2,233,900
Aug 11, 20250.180.180.170.180.182.94%116,100
Aug 8, 20250.180.180.170.170.17-5.56%2,229,500
Aug 7, 20250.190.190.180.180.18-2.70%800,700
Aug 6, 20250.180.190.180.190.19-78,600
Aug 5, 20250.180.190.180.190.19-236,700
Aug 4, 20250.180.190.180.190.19-81,200
Aug 1, 20250.190.190.190.190.19-2.63%264,100
Jul 31, 20250.180.190.180.190.192.70%336,300
Jul 30, 20250.180.190.180.190.19-88,400
Jul 29, 20250.190.190.190.190.19-2.63%217,500
Jul 28, 20250.190.190.180.190.19-568,000
Jul 25, 20250.190.190.180.190.19-684,400
Jul 24, 20250.190.190.190.190.19-465,600
Jul 23, 20250.190.200.190.190.19-2.56%374,200
Jul 22, 20250.190.200.190.200.20-881,400
Jul 21, 20250.200.200.190.200.20-404,000
Jul 18, 20250.210.210.200.200.20-4.88%1,526,400
Jul 17, 20250.200.210.190.210.215.13%2,327,800
Jul 16, 20250.200.200.190.200.20-2.50%1,165,800
Jul 15, 20250.200.210.200.200.20-2,020,200
Jul 14, 20250.190.210.190.200.205.26%2,423,700
Jul 11, 20250.200.200.190.190.19-5.00%1,898,900
Jul 10, 20250.190.200.190.200.208.11%2,011,900
Jul 9, 20250.190.190.190.190.19-2.63%694,600