Crest Group Berhad (KLSE:CREST)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Jan 16, 2026
Crest Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 811,300 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,022,100 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 538,000 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,147,000 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 4,796,400 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,442,800 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,474,500 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 790,400 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 931,300 |
| Jan 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,837,000 |
| Jan 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 500,200 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 678,900 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 2,061,400 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 410,900 |
| Dec 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 354,400 |
| Dec 24, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.82% | 2,213,900 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 1,625,500 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 252,200 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 437,400 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 568,700 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 96,600 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 379,000 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 478,300 |
| Dec 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 482,800 |
| Dec 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 276,200 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 218,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 203,500 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 480,500 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 115,000 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,180,300 |
| Dec 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 742,300 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 275,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 909,700 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 1,907,000 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 1,494,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,146,200 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 1,506,500 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 664,100 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,167,200 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 4,384,900 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 2,361,600 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,777,800 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 5,698,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -11.11% | 6,204,100 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,893,500 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 4,211,000 |
| Nov 11, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 4,661,600 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,386,700 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 3,610,100 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,205,100 |