Skip to main content
logo
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
0.00 (0.00%)
At close: Jul 6, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20260.190.190.190.190.19-232,200
Jul 3, 20260.190.190.190.190.192.70%456,800
Jul 2, 20260.190.190.190.190.19-207,500
Jul 1, 20260.180.190.180.190.19-397,300
Jun 30, 20260.190.190.180.190.192.78%67,300
Jun 29, 20260.190.190.180.180.18-2.70%423,400
Jun 26, 20260.190.190.190.190.19-470,500
Jun 25, 20260.190.190.190.190.19-148,100
Jun 24, 20260.190.190.190.190.19-227,000
Jun 23, 20260.190.190.190.190.19-212,200
Jun 22, 20260.190.190.190.190.19-2.63%328,200
Jun 19, 20260.190.190.190.190.19-744,500
Jun 18, 20260.190.190.190.190.19-160,000
Jun 16, 20260.190.200.190.190.19-951,800
Jun 15, 20260.190.200.190.190.192.70%253,400
Jun 12, 20260.190.200.190.190.19-2.63%472,300
Jun 11, 20260.190.190.190.190.19-441,100
Jun 10, 20260.190.190.190.190.19-2.56%683,800
Jun 9, 20260.200.200.190.200.20-348,600
Jun 8, 20260.200.200.190.200.20-4.88%1,178,800
Jun 5, 20260.210.210.200.210.21-877,400
Jun 4, 20260.210.210.210.210.21-2.38%860,000
Jun 3, 20260.210.210.210.210.212.44%1,516,800
May 29, 20260.210.210.210.210.21-2.38%501,100
May 28, 20260.200.210.190.210.215.00%2,205,100
May 26, 20260.200.210.200.200.20-323,600
May 25, 20260.200.210.200.200.20-669,800
May 22, 20260.200.210.200.200.20-519,400
May 21, 20260.200.200.190.200.20-271,600
May 20, 20260.210.210.190.200.20-2.87%2,213,000
May 19, 20260.210.210.210.210.212.44%1,165,400
May 18, 20260.220.220.210.210.20-6.82%1,433,800
May 15, 20260.230.230.220.220.22-886,000
May 14, 20260.220.230.220.220.222.33%838,300
May 13, 20260.220.220.220.220.21-2.27%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, 20260.210.230.210.230.227.14%2,609,700
May 6, 20260.210.210.210.210.212.44%274,300
May 5, 20260.210.210.200.210.202.50%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, 20260.210.210.200.210.20-2.38%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, 20260.210.210.200.210.20-838,800
Apr 21, 20260.210.210.210.210.20-2.38%596,600