Skip to main content
logo
Cropmate Berhad (KLSE:CRPMATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2000
+0.0050 (2.56%)
At close: Jul 17, 2026

Cropmate Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.200.210.200.200.202.56%3,557,200
Jul 16, 20260.200.200.200.200.20-1,006,000
Jul 15, 20260.190.200.190.200.202.63%2,358,600
Jul 14, 20260.180.190.180.190.1911.76%2,644,500
Jul 13, 20260.180.180.170.170.17-900,000
Jul 10, 20260.170.180.170.170.17-2.86%607,900
Jul 9, 20260.170.180.170.180.180.57%21,300
Jul 8, 20260.180.180.180.180.175.88%686,900
Jul 7, 20260.170.180.170.170.16-517,400
Jul 6, 20260.170.170.170.170.163.03%131,000
Jul 3, 20260.170.170.170.170.16-2.94%761,500
Jul 2, 20260.170.180.170.170.16-2,632,100
Jul 1, 20260.170.180.170.170.16-2.86%317,200
Jun 30, 20260.180.180.170.180.17-378,200
Jun 29, 20260.180.180.180.180.17-64,800
Jun 26, 20260.180.180.180.180.17-1,565,500
Jun 25, 20260.180.180.180.180.17-2.78%1,846,200
Jun 24, 20260.180.180.180.180.17-180,000
Jun 23, 20260.180.180.180.180.17-418,600
Jun 22, 20260.180.190.180.180.17-27,300
Jun 19, 20260.180.190.180.180.17-927,900
Jun 18, 20260.180.190.180.180.17-2.70%529,700
Jun 16, 20260.190.190.180.190.182.78%600,400
Jun 15, 20260.190.190.180.180.17-2.70%1,652,200
Jun 12, 20260.190.190.190.190.18-128,300
Jun 11, 20260.190.190.180.190.182.78%44,300
Jun 10, 20260.190.190.180.180.17-2.70%287,800
Jun 9, 20260.190.190.180.190.18-405,600
Jun 8, 20260.190.190.180.190.18-741,900
Jun 5, 20260.190.190.190.190.18-78,700
Jun 4, 20260.190.190.190.190.18-812,100
Jun 3, 20260.190.190.180.190.18-2.63%1,607,600
May 29, 20260.190.190.190.190.18-531,600
May 28, 20260.190.190.190.190.18-660,900
May 26, 20260.190.190.190.190.18-415,100
May 25, 20260.190.190.190.190.18-640,200
May 22, 20260.190.190.190.190.182.70%1,029,800
May 21, 20260.190.190.190.190.18-215,300
May 20, 20260.190.190.190.190.18-2.63%2,598,500
May 19, 20260.190.200.190.190.18-2,830,000
May 18, 20260.200.200.190.190.18-2.56%1,500,800
May 15, 20260.200.200.200.200.19-2,210,200
May 14, 20260.200.200.200.200.19-977,100
May 13, 20260.190.200.190.200.19-722,700
May 12, 20260.200.200.190.200.19-2.50%2,195,900
May 11, 20260.200.200.200.200.192.56%958,000
May 8, 20260.200.200.190.200.192.63%1,687,200
May 7, 20260.200.200.190.190.18-2.56%4,482,300
May 6, 20260.200.200.190.200.19-2.50%2,547,600
May 5, 20260.200.200.190.200.192.56%3,202,900