Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia · Delayed Price · Currency is MYR 0.6800
+0.0050 (0.74%)
At close: Mar 19, 2026
Kretam Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 11,000 |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,600 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 20,000 |
| Mar 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 12,000 |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 9,000 |
| Mar 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | 1,000 |
| Mar 9, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 8,000 |
| Mar 5, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 106,800 |
| Mar 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 20,000 |
| Mar 2, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 48,700 |
| Feb 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 36,300 |
| Feb 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 7,500 |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 2,000 |
| Feb 19, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.48% | 14,000 |
| Feb 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | 5,000 |
| Feb 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 1,000 |
| Feb 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 2,500 |
| Feb 4, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 17,900 |
| Feb 3, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 23,300 |
| Jan 30, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 58,700 |
| Jan 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 60,000 |
| Jan 26, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -2.21% | 311,000 |
| Jan 22, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 271,800 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 280,700 |
| Jan 20, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.75% | 17,700 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 7,400 |
| Jan 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 9,000 |
| Jan 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 2,900 |
| Jan 13, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 3,600 |
| Jan 12, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 70,900 |
| Jan 9, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.76% | 285,200 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 12,600 |
| Jan 6, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 43,500 |
| Jan 5, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.21% | 99,700 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 6,000 |
| Dec 31, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 45,000 |
| Dec 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 15,000 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 29,000 |
| Dec 26, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 10,200 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Dec 19, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 55,400 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 138,000 |
| Dec 17, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 5.30% | 1,143,200 |
| Dec 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 29,000 |
| Dec 11, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 191,600 |
| Dec 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,200 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 69,000 |
| Dec 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 585,700 |
| Dec 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 10,000 |
| Dec 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 30,000 |