Kretam Holdings Berhad (KLSE:KRETAM)
0.7000
+0.0100 (1.45%)
At close: Oct 27, 2025
Kretam Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 234,300 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 204,300 |
| Oct 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 36,500 |
| Oct 22, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 46,300 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 339,100 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 62,800 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 113,800 |
| Oct 14, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.21% | 377,000 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 99,100 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.55% | 16,000 |
| Oct 9, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 109,300 |
| Oct 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 13,500 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 387,100 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.46% | 174,300 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.44% | 11,000 |
| Oct 2, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 219,800 |
| Oct 1, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 169,300 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 6,000 |
| Sep 29, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 35,600 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 77,300 |
| Sep 24, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 49,700 |
| Sep 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 13,200 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,700 |
| Sep 19, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 5,000 |
| Sep 18, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 429,600 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -5.04% | 202,100 |
| Sep 11, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.73% | 113,600 |
| Sep 10, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -2.90% | 4,300 |
| Sep 9, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 182,300 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -3.57% | 25,700 |
| Sep 4, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 304,000 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 123,000 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 57,800 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 305,600 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 10,200 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 48,800 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 27,700 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 31,000 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 77,000 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 22,500 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 7,900 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 152,600 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 166,200 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 26,200 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 94,600 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,900 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 60,300 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 37,900 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 91,900 |