Skip to main content
logo
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1750
-0.0050 (-2.78%)
At close: Sep 23, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.180.180.170.180.18-2.78%1,503,100
Sep 22, 20260.170.190.170.180.182.86%1,421,900
Sep 21, 20260.180.180.180.180.18-633,200
Sep 18, 20260.180.180.180.180.18-865,500
Sep 17, 20260.180.180.170.180.18-702,800
Sep 15, 20260.180.180.180.180.18-2.78%180,700
Sep 14, 20260.180.180.180.180.182.86%932,300
Sep 11, 20260.180.180.180.180.18-2.78%696,200
Sep 10, 20260.190.190.180.180.18-5.26%459,000
Sep 9, 20260.190.190.180.190.19-936,300
Sep 8, 20260.190.190.190.190.192.70%860,400
Sep 7, 20260.190.190.190.190.19-2.63%488,200
Sep 4, 20260.200.200.190.190.192.70%3,739,200
Sep 3, 20260.160.190.160.190.1919.35%10,117,900
Sep 2, 20260.160.160.160.160.16-3.13%2,090,000
Sep 1, 20260.160.160.160.160.16-3.03%1,649,600
Aug 28, 20260.170.170.160.170.17-5.71%5,873,500
Aug 27, 20260.190.190.170.180.18-7.89%6,621,200
Aug 26, 20260.190.190.190.190.192.70%627,500
Aug 24, 20260.190.190.190.190.19-2.63%1,563,600
Aug 21, 20260.190.190.190.190.192.70%360,100
Aug 20, 20260.190.190.190.190.19-2.63%211,300
Aug 19, 20260.190.190.190.190.19-6,500
Aug 18, 20260.200.200.190.190.19-2.56%1,067,200
Aug 17, 20260.200.200.190.200.20-171,100
Aug 14, 20260.200.200.200.200.20-2.50%453,400
Aug 13, 20260.200.210.200.200.20-820,500
Aug 12, 20260.200.210.200.200.202.56%1,375,600
Aug 11, 20260.190.200.190.200.202.63%1,322,800
Aug 10, 20260.190.200.190.190.192.70%1,691,300
Aug 7, 20260.190.190.180.190.19-77,500
Aug 6, 20260.190.190.180.190.19-2.63%624,600
Aug 5, 20260.180.190.180.190.192.70%1,171,400
Aug 4, 20260.190.190.180.190.19-3,225,300
Aug 3, 20260.190.200.190.190.19-5.13%489,700
Jul 31, 20260.190.200.190.200.205.41%516,100
Jul 30, 20260.190.190.180.190.19-2.63%270,900
Jul 29, 20260.190.190.180.190.192.70%911,400
Jul 28, 20260.180.190.180.190.192.78%364,400
Jul 27, 20260.200.200.180.180.18-10.00%2,689,500
Jul 24, 20260.200.200.190.200.202.56%476,600
Jul 23, 20260.190.200.190.200.205.41%412,300
Jul 22, 20260.190.190.190.190.19-40,700
Jul 21, 20260.190.190.190.190.19-5.13%914,000
Jul 20, 20260.200.200.190.200.202.63%119,400
Jul 17, 20260.190.200.190.190.19-2.56%70,300
Jul 16, 20260.200.200.190.200.20-51,300
Jul 15, 20260.190.200.190.200.202.63%556,500
Jul 14, 20260.190.190.190.190.192.70%423,000
Jul 13, 20260.190.190.190.190.19-100,000