Skip to main content
logo
Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7000
+0.0100 (1.45%)
At close: Oct 27, 2025

Kretam Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.700.700.690.700.701.45%234,300
Oct 24, 20250.700.700.690.690.69-204,300
Oct 23, 20250.690.690.690.690.69-36,500
Oct 22, 20250.700.700.690.690.69-46,300
Oct 17, 20250.690.690.690.690.69-339,100
Oct 16, 20250.700.700.690.690.69-0.72%62,800
Oct 15, 20250.700.700.700.700.70-113,800
Oct 14, 20250.690.700.690.700.702.21%377,000
Oct 13, 20250.680.680.680.680.68-99,100
Oct 10, 20250.700.700.680.680.68-3.55%16,000
Oct 9, 20250.700.710.700.710.711.44%109,300
Oct 8, 20250.700.700.700.700.70-13,500
Oct 7, 20250.700.700.700.700.70-387,100
Oct 6, 20250.700.700.700.700.701.46%174,300
Oct 3, 20250.700.700.690.690.69-1.44%11,000
Oct 2, 20250.700.700.690.700.70-219,800
Oct 1, 20250.690.700.690.700.700.72%169,300
Sep 30, 20250.700.700.690.690.69-6,000
Sep 29, 20250.690.700.690.690.69-35,600
Sep 25, 20250.680.690.680.690.69-77,300
Sep 24, 20250.670.690.670.690.691.47%49,700
Sep 23, 20250.670.680.670.680.681.49%13,200
Sep 22, 20250.670.670.670.670.67-10,700
Sep 19, 20250.680.680.670.670.67-5,000
Sep 18, 20250.660.680.660.670.671.52%429,600
Sep 17, 20250.680.680.630.660.66-5.04%202,100
Sep 11, 20250.680.700.680.700.703.73%113,600
Sep 10, 20250.640.670.640.670.67-2.90%4,300
Sep 9, 20250.680.690.680.690.692.22%182,300
Sep 8, 20250.700.700.640.680.68-3.57%25,700
Sep 4, 20250.690.700.690.700.700.72%304,000
Sep 3, 20250.700.700.690.700.70-123,000
Sep 2, 20250.700.700.700.700.700.72%57,800
Aug 29, 20250.690.690.690.690.69-0.72%305,600
Aug 28, 20250.700.700.700.700.70-0.71%10,200
Aug 27, 20250.700.700.700.700.700.72%48,800
Aug 26, 20250.700.700.700.700.70-0.71%27,700
Aug 25, 20250.700.700.700.700.700.72%31,000
Aug 22, 20250.700.700.700.700.70-77,000
Aug 21, 20250.700.700.700.700.70-0.71%22,500
Aug 20, 20250.700.700.700.700.70-7,900
Aug 19, 20250.700.700.700.700.70-152,600
Aug 18, 20250.700.700.700.700.70-500
Aug 15, 20250.700.700.700.700.70-166,200
Aug 14, 20250.700.700.700.700.700.72%26,200
Aug 13, 20250.700.700.700.700.70-0.71%94,600
Aug 12, 20250.700.700.700.700.70-1,900
Aug 11, 20250.700.700.700.700.701.45%60,300
Aug 8, 20250.700.700.690.690.69-1.43%37,900
Aug 7, 20250.700.700.700.700.700.72%91,900