Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia · Delayed Price · Currency is MYR 0.6500
+0.0100 (1.56%)
At close: Oct 9, 2026
Kretam Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 221,100 |
| Oct 8, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 1.59% | 136,500 |
| Oct 7, 2026 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 3,600 |
| Oct 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 29,200 |
| Oct 5, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 34,600 |
| Oct 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 7,100 |
| Oct 1, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 71,700 |
| Sep 30, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 12,000 |
| Sep 23, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 18,200 |
| Sep 22, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 42,000 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 10,700 |
| Sep 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 10,400 |
| Sep 10, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 10,900 |
| Sep 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 14,900 |
| Sep 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 11,000 |
| Sep 3, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 224,400 |
| Sep 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 24,600 |
| Aug 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 30,000 |
| Aug 27, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 95,200 |
| Aug 26, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 81,500 |
| Aug 24, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 68,800 |
| Aug 21, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 51,600 |
| Aug 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 8,500 |
| Aug 17, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 55,000 |
| Aug 14, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 10,100 |
| Aug 13, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 35,000 |
| Aug 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 1,817,900 |
| Aug 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 1,533,200 |
| Aug 7, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 81,600 |
| Aug 6, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 365,500 |
| Aug 5, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 93,200 |
| Aug 4, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.79% | 177,600 |
| Aug 3, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 161,800 |
| Jul 31, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 5,200 |
| Jul 30, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 13,700 |
| Jul 29, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.44% | 52,600 |
| Jul 27, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 11,100 |
| Jul 23, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 32,600 |
| Jul 22, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 46,300 |
| Jul 20, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 184,500 |
| Jul 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 18,500 |
| Jul 16, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.36% | 12,100 |
| Jul 15, 2026 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.79% | 99,400 |
| Jul 14, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 29,900 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Jul 9, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 39,200 |
| Jul 8, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 33,400 |
| Jul 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.92% | 10,000 |
| Jul 6, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.69 | 2.96% | 603,700 |
| Jul 3, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 5.47% | 30,900 |