Skip to main content
logo
UCrest Berhad (KLSE:UCREST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Jan 27, 2026

UCrest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.070.080.070.080.087.14%177,600
Jan 27, 20260.080.080.070.070.07-6.67%320,700
Jan 26, 20260.080.080.070.080.08-101,000
Jan 23, 20260.070.080.070.080.087.14%207,700
Jan 22, 20260.070.070.070.070.07-1,299,000
Jan 21, 20260.080.080.070.070.07-64,100
Jan 20, 20260.070.080.070.070.07-811,200
Jan 19, 20260.080.080.070.070.07-6.67%1,203,400
Jan 16, 20260.070.080.070.080.087.14%130,100
Jan 15, 20260.080.080.070.070.07-6.67%520,800
Jan 14, 20260.070.080.070.080.087.14%657,300
Jan 13, 20260.070.080.070.070.07-6.67%506,600
Jan 12, 20260.080.080.070.080.08-2,046,100
Jan 9, 20260.080.080.070.080.08-105,500
Jan 8, 20260.070.080.070.080.087.14%567,000
Jan 7, 20260.070.070.070.070.07-6.67%1,060,700
Jan 6, 20260.080.080.070.080.087.14%319,600
Jan 5, 20260.070.080.070.070.07-1,083,500
Jan 2, 20260.080.080.070.070.07-697,700
Dec 31, 20250.070.080.070.070.07-907,300
Dec 30, 20250.070.080.070.070.07-591,200
Dec 29, 20250.080.080.070.070.07-210,200
Dec 26, 20250.070.070.070.070.07-6.67%22,800
Dec 24, 20250.070.080.070.080.08-138,100
Dec 23, 20250.070.080.070.080.087.14%1,362,500
Dec 22, 20250.080.080.070.070.07-240,500
Dec 19, 20250.080.080.070.070.07-6.67%664,900
Dec 18, 20250.070.080.070.080.087.14%1,128,100
Dec 17, 20250.070.080.070.070.07-381,100
Dec 16, 20250.070.080.070.070.07-6.67%1,135,900
Dec 15, 20250.070.080.070.080.08-241,100
Dec 12, 20250.080.080.070.080.087.14%111,200
Dec 11, 20250.080.080.070.070.07-138,800
Dec 10, 20250.070.080.070.070.07-6.67%3,471,200
Dec 9, 20250.080.080.070.080.087.14%406,000
Dec 8, 20250.080.080.070.070.07-12.50%820,500
Dec 5, 20250.080.080.080.080.086.67%128,900
Dec 4, 20250.080.080.080.080.08-197,200
Dec 3, 20250.080.080.070.080.08-518,600
Dec 2, 20250.080.080.070.080.08-1,095,000
Dec 1, 20250.080.080.070.080.087.14%338,400
Nov 28, 20250.080.080.070.070.07-6.67%578,100
Nov 27, 20250.080.080.080.080.08-640,800
Nov 26, 20250.080.080.080.080.08-746,000
Nov 25, 20250.080.080.080.080.08-6.25%129,400
Nov 24, 20250.080.080.070.080.086.67%2,778,400
Nov 21, 20250.080.080.080.080.08-6.25%669,100
Nov 20, 20250.080.080.080.080.086.67%655,100
Nov 19, 20250.080.080.080.080.08-394,100
Nov 18, 20250.080.080.080.080.08-6.25%58,000