Skip to main content
logo
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2200
0.00 (0.00%)
At close: May 15, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20260.230.230.220.220.22-886,000
May 14, 20260.220.230.220.220.222.33%838,300
May 13, 20260.220.220.220.220.22-2.27%99,600
May 12, 20260.230.230.220.220.22-4.35%2,508,800
May 11, 20260.220.230.220.230.234.55%1,919,000
May 8, 20260.220.230.220.220.22-2.22%760,200
May 7, 20260.210.230.210.230.237.14%2,609,700
May 6, 20260.210.210.210.210.212.44%274,300
May 5, 20260.210.210.200.210.212.50%147,500
May 4, 20260.200.210.200.200.20-170,200
Apr 30, 20260.210.210.200.200.20-4.76%95,000
Apr 29, 20260.210.220.210.210.21-604,700
Apr 28, 20260.210.210.210.210.212.44%603,600
Apr 27, 20260.210.210.200.210.21-2.38%712,500
Apr 24, 20260.200.210.200.210.215.00%453,900
Apr 23, 20260.200.200.200.200.20-2.44%155,100
Apr 22, 20260.210.210.200.210.21-838,800
Apr 21, 20260.210.210.210.210.21-2.38%596,600
Apr 20, 20260.200.210.200.210.215.00%616,500
Apr 17, 20260.200.210.200.200.20-2.44%207,500
Apr 16, 20260.210.220.210.210.21-2.38%777,000
Apr 15, 20260.200.210.200.210.217.69%3,333,000
Apr 14, 20260.190.200.190.200.20-253,600
Apr 13, 20260.190.200.190.200.202.63%739,800
Apr 10, 20260.190.200.190.190.19-123,100
Apr 9, 20260.190.190.190.190.19-169,000
Apr 8, 20260.190.200.190.190.192.70%2,195,400
Apr 7, 20260.190.190.180.190.19-259,800
Apr 6, 20260.170.190.170.190.195.71%302,000
Apr 2, 20260.180.180.180.180.18-2.78%857,800
Apr 1, 20260.180.190.180.180.182.86%376,100
Mar 31, 20260.170.180.170.180.18-601,900
Mar 30, 20260.180.180.170.180.18-2.78%810,900
Mar 27, 20260.180.190.180.180.18-1,026,500
Mar 26, 20260.190.190.180.180.18-2.70%530,500
Mar 25, 20260.190.190.190.190.19-2.63%465,000
Mar 24, 20260.190.200.190.190.19-196,800
Mar 19, 20260.190.200.190.190.19-2.56%813,400
Mar 18, 20260.190.200.190.200.202.63%774,900
Mar 17, 20260.190.190.190.190.192.70%136,000
Mar 16, 20260.190.200.190.190.19-341,700
Mar 13, 20260.200.200.190.190.19-5.13%99,300
Mar 12, 20260.190.200.190.200.20-544,700
Mar 11, 20260.200.200.200.200.20-395,700
Mar 10, 20260.180.200.180.200.208.33%376,300
Mar 9, 20260.190.200.170.180.18-5.26%3,802,200
Mar 6, 20260.200.200.190.190.19-2.56%618,600
Mar 5, 20260.190.200.190.200.202.63%490,100
Mar 4, 20260.190.190.190.190.19-955,300
Mar 3, 20260.200.200.190.190.19-2.56%1,751,400