Kretam Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	67,400
Oct 29, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	187,200
Oct 28, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	46,300
Oct 27, 2026	0.64	0.66	0.64	0.65	0.65	-2.27%	2,038,800
Oct 26, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	108,500
Oct 23, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	3,200
Oct 22, 2026	0.65	0.67	0.64	0.64	0.64	-	32,800
Oct 19, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	41,000
Oct 16, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	63,000
Oct 15, 2026	0.64	0.67	0.64	0.64	0.64	-	26,000
Oct 14, 2026	0.64	0.64	0.64	0.64	0.64	-5.22%	100
Oct 13, 2026	0.65	0.67	0.63	0.67	0.67	3.88%	86,100
Oct 12, 2026	0.63	0.65	0.63	0.65	0.65	-0.77%	16,400
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