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: Jun 3, 2026

Cropmate Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.190.190.180.190.19-2.63%1,607,600
May 29, 20260.190.190.190.190.19-531,600
May 28, 20260.190.190.190.190.19-660,900
May 26, 20260.190.190.190.190.19-415,100
May 25, 20260.190.190.190.190.19-640,200
May 22, 20260.190.190.190.190.192.70%1,029,800
May 21, 20260.190.190.190.190.19-215,300
May 20, 20260.190.190.190.190.19-2.63%2,598,500
May 19, 20260.190.200.190.190.19-2,830,000
May 18, 20260.200.200.190.190.19-2.56%1,500,800
May 15, 20260.200.200.200.200.20-2,210,200
May 14, 20260.200.200.200.200.20-977,100
May 13, 20260.190.200.190.200.20-722,700
May 12, 20260.200.200.190.200.20-2.50%2,195,900
May 11, 20260.200.200.200.200.202.56%958,000
May 8, 20260.200.200.190.200.202.63%1,687,200
May 7, 20260.200.200.190.190.19-2.56%4,482,300
May 6, 20260.200.200.190.200.20-2.50%2,547,600
May 5, 20260.200.200.190.200.202.56%3,202,900
May 4, 20260.190.200.190.200.202.63%3,853,000
Apr 30, 20260.190.200.190.190.19-2,238,500
Apr 29, 20260.200.200.190.190.19-4,483,200
Apr 28, 20260.200.200.190.190.19-5.00%3,918,800
Apr 27, 20260.210.210.190.200.20-6.98%22,677,200
Apr 24, 20260.220.230.220.220.22-11,135,400
Apr 23, 20260.210.220.210.220.222.38%5,452,400
Apr 22, 20260.210.230.210.210.215.00%24,470,300
Apr 21, 20260.200.200.190.200.202.56%2,731,400
Apr 20, 20260.210.210.200.200.20-4.88%1,366,500
Apr 17, 20260.210.210.200.210.21-2.38%2,221,900
Apr 16, 20260.210.210.200.210.21-1,949,900
Apr 15, 20260.220.220.210.210.21-2.33%2,595,300
Apr 14, 20260.210.220.210.220.224.88%6,279,300
Apr 13, 20260.200.210.200.210.215.13%1,318,600
Apr 10, 20260.200.200.200.200.20-2.50%1,832,100
Apr 9, 20260.210.210.200.200.20-2.44%437,800
Apr 8, 20260.210.210.190.210.21-2.38%4,269,000
Apr 7, 20260.210.210.210.210.21-914,900
Apr 6, 20260.210.220.210.210.21-2,818,200
Apr 3, 20260.220.220.210.210.21-2.33%1,016,500
Apr 2, 20260.210.220.210.220.222.38%1,780,700
Apr 1, 20260.220.220.210.210.21-2.33%3,507,100
Mar 31, 20260.200.220.200.220.227.50%11,788,100
Mar 30, 20260.190.200.190.200.205.26%2,696,100
Mar 27, 20260.190.190.190.190.19-554,800
Mar 26, 20260.190.200.190.190.19-1,440,300
Mar 25, 20260.200.200.190.190.19-2.56%2,119,100
Mar 24, 20260.190.200.190.200.205.41%5,212,400
Mar 19, 20260.180.190.180.190.192.78%2,110,100
Mar 18, 20260.180.180.180.180.18-569,000