Kretam Holdings Berhad (KLSE:KRETAM)
Malaysia · Delayed Price · Currency is MYR 0.6700
+0.0200 (3.08%)
At close: Jul 20, 2026
Kretam Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.63 | -2.29% | 48,000 |
| Jul 1, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.65 | -2.96% | 46,000 |
| Jun 30, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | 0.75% | 22,500 |
| Jun 29, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.66 | 4.69% | 112,500 |
| Jun 26, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.63 | -3.76% | 93,400 |
| Jun 25, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.66 | -0.75% | 46,900 |
| Jun 24, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.66 | -0.74% | 40,200 |
| Jun 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -0.74% | 20,000 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 100 |
| Jun 9, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.67 | - | 588,100 |
| Jun 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 1.49% | 555,400 |
| Jun 4, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.66 | 3.08% | 28,200 |
| Jun 3, 2026 | 0.64 | 0.68 | 0.64 | 0.65 | 0.64 | -4.41% | 35,500 |
| May 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 2,000 |
| May 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 100 |
| May 25, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.67 | 7.09% | 11,200 |
| May 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -6.62% | 9,500 |
| May 21, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 1.49% | 14,000 |
| May 19, 2026 | 0.67 | 0.67 | 0.63 | 0.67 | 0.66 | 3.88% | 27,500 |
| May 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -6.52% | 2,000 |
| May 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 6.15% | 10,000 |
| May 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 2.36% | 5,000 |
| May 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -4.51% | 5,000 |
| May 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.75% | 250,000 |
| May 7, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.66 | 4.69% | 9,500 |
| May 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -0.78% | 94,600 |
| May 5, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | -1.53% | 538,500 |
| Apr 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.65 | 3.15% | 55,900 |
| Apr 28, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.63 | -2.31% | 58,000 |
| Apr 27, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.64 | -2.26% | 101,700 |
| Apr 24, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.66 | -3.62% | 48,000 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 10,100 |
| Apr 22, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.68 | 4.55% | 11,300 |
| Apr 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.65 | - | 23,400 |
| Apr 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 1.54% | 29,700 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.58 | 0.65 | 0.64 | -4.41% | 73,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 10,000 |
| Apr 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 63,100 |
| Apr 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 5,000 |