Skip to main content
logo
Crest Group Berhad (KLSE:CREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2100
+0.0100 (5.00%)
At close: Apr 24, 2026

Crest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20260.210.210.200.200.20-9.30%3,122,900
Feb 27, 20260.220.220.210.220.22-2.27%1,674,700
Feb 26, 20260.230.230.220.220.222.33%1,209,400
Feb 25, 20260.230.230.210.220.22-4.44%1,741,200
Feb 24, 20260.230.230.230.230.23-2.17%162,900
Feb 23, 20260.230.230.230.230.232.22%282,800
Feb 20, 20260.220.230.220.230.232.27%724,600
Feb 19, 20260.230.230.220.220.22-2.22%624,400
Feb 16, 20260.230.230.220.230.23-194,400
Feb 13, 20260.230.240.230.230.23-2.17%813,000
Feb 12, 20260.240.240.230.230.23-2.13%1,593,700
Feb 11, 20260.220.240.220.240.244.44%1,121,900
Feb 10, 20260.220.230.220.230.232.27%711,700
Feb 9, 20260.220.230.220.220.222.33%472,400