Skip to main content
logo
Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
-0.0250 (-3.57%)
At close: Sep 8, 2025

Kretam Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20250.700.700.700.700.700.72%102,200
Aug 5, 20250.700.700.680.690.69-0.72%163,900
Aug 1, 20250.700.700.700.700.70-0.71%15,100
Jul 31, 20250.700.700.700.700.70-32,700
Jul 30, 20250.700.700.680.700.70-90,100
Jul 29, 20250.700.700.700.700.70-130,100
Jul 28, 20250.700.700.700.700.70-51,800
Jul 25, 20250.700.700.700.700.70-36,300
Jul 24, 20250.700.700.700.700.70-34,300
Jul 23, 20250.700.700.700.700.700.72%53,300
Jul 22, 20250.700.700.700.700.70-0.71%1,199,900
Jul 21, 20250.690.700.690.700.700.72%20,000
Jul 18, 20250.690.700.690.700.700.72%99,600
Jul 17, 20250.700.700.690.690.69-1.43%99,500
Jul 16, 20250.690.700.690.700.700.72%41,200
Jul 15, 20250.700.700.690.700.70-0.71%161,900
Jul 14, 20250.700.700.700.700.70-298,000
Jul 11, 20250.700.700.700.700.70-2,400
Jul 10, 20250.690.700.690.700.70-46,900
Jul 9, 20250.700.700.690.700.700.72%111,000
Jul 8, 20250.700.700.700.700.70-1,900
Jul 7, 20250.700.700.690.700.70-510,600
Jul 4, 20250.690.700.690.700.701.46%223,200
Jul 3, 20250.680.690.680.690.69-39,500
Jul 2, 20250.680.690.680.690.690.74%135,400
Jul 1, 20250.680.690.680.680.68-283,200
Jun 30, 20250.690.690.670.680.68-0.73%16,500
Jun 25, 20250.680.690.660.690.691.48%199,200
Jun 24, 20250.680.680.680.680.68-0.74%84,300