Skip to main content
logo
Cropmate Berhad (KLSE:CRPMATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1850
0.00 (0.00%)
At close: Oct 13, 2026

Cropmate Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.190.190.190.190.19-276,900
Oct 12, 20260.190.190.190.190.19-621,300
Oct 9, 20260.190.190.190.190.19-2.63%745,900
Oct 8, 20260.190.190.190.190.19-28,600
Oct 7, 20260.190.190.190.190.19-2.56%757,100
Oct 6, 20260.190.200.190.200.202.63%323,200
Oct 5, 20260.190.200.190.190.19-2.56%1,476,600
Oct 2, 20260.190.200.190.200.202.63%183,500
Oct 1, 20260.200.200.190.190.19-2.56%876,500
Sep 30, 20260.200.200.200.200.20-1,051,400
Sep 29, 20260.200.200.200.200.20-2.50%790,900
Sep 28, 20260.200.200.200.200.202.56%264,700
Sep 25, 20260.200.200.200.200.20-2.50%781,700
Sep 24, 20260.200.210.200.200.20-1,080,100
Sep 23, 20260.200.210.200.200.20-390,700
Sep 22, 20260.200.210.200.200.202.56%951,600
Sep 21, 20260.200.200.200.200.20-2.50%379,200
Sep 18, 20260.200.200.200.200.20-1,296,500
Sep 17, 20260.200.210.200.200.20-763,600
Sep 15, 20260.210.210.200.200.20-2.44%636,100
Sep 14, 20260.210.210.200.210.21-640,000
Sep 11, 20260.210.210.200.210.21-792,000
Sep 10, 20260.210.210.210.210.21-2.38%65,700
Sep 9, 20260.210.220.200.210.212.44%4,906,200
Sep 8, 20260.210.210.200.210.21-2.38%521,400
Sep 7, 20260.210.210.210.210.212.44%2,122,100
Sep 4, 20260.210.210.200.210.21-2.38%1,660,600
Sep 3, 20260.210.220.210.210.21-1,053,800
Sep 2, 20260.210.210.200.210.212.44%1,359,900
Sep 1, 20260.210.210.200.210.21-708,200
Aug 28, 20260.210.210.210.210.21-2.38%1,154,800
Aug 27, 20260.210.220.210.210.212.44%5,450,000
Aug 26, 20260.210.210.210.210.21-2.38%1,324,700
Aug 24, 20260.220.220.200.210.21-2.33%3,042,000
Aug 21, 20260.210.220.210.220.222.38%2,498,700
Aug 20, 20260.220.230.210.210.21-2.33%4,061,300
Aug 19, 20260.220.230.210.220.22-2.27%5,527,700
Aug 18, 20260.240.240.220.220.22-8.33%6,946,600
Aug 17, 20260.240.240.230.240.244.35%6,459,600
Aug 14, 20260.220.250.220.230.236.98%39,005,700
Aug 13, 20260.210.220.210.220.22-3,116,900
Aug 12, 20260.210.220.210.220.222.38%976,100
Aug 11, 20260.220.220.210.210.21-2.33%602,400
Aug 10, 20260.210.220.210.220.224.88%2,581,400
Aug 7, 20260.210.210.200.210.21-886,000
Aug 6, 20260.210.210.200.210.21-2.38%1,786,500
Aug 5, 20260.210.210.210.210.21-1,114,100
Aug 4, 20260.220.220.210.210.21-2.33%4,677,000
Aug 3, 20260.210.220.210.220.224.88%5,354,700
Jul 31, 20260.200.210.200.210.212.50%3,129,700