Crest Group Berhad (KLSE:CREST)
Malaysia · Delayed Price · Currency is MYR 0.1800
+0.0050 (2.86%)
At close: Apr 1, 2026
Crest Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 376,100 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 601,900 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 810,900 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,026,500 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 530,500 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 465,000 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 196,800 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 813,400 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 774,900 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 136,000 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 341,700 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 99,300 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 544,700 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 395,700 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 376,300 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 3,802,200 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 618,600 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 490,100 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 955,300 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,751,400 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.30% | 3,122,900 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,674,700 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,209,400 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 1,741,200 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 162,900 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 282,800 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 724,600 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 624,400 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 194,400 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 813,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,593,700 |
| Feb 11, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,121,900 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 711,700 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 472,400 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,096,700 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,900,000 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,240,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 983,100 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 571,400 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,449,200 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,729,700 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 410,300 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,707,400 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,499,200 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 2,542,900 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,410,700 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,286,300 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 860,800 |
| 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 |