Critical Holdings Berhad (KLSE:CHB)
Malaysia
· Delayed Price · Currency is MYR 0.8500
-0.0050 (-0.58%)
At close: Dec 5, 2025
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.58% | 205,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | 5,000 |
| Dec 3, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 49,200 |
| Dec 2, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 1.74% | 199,400 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 155,300 |
| Nov 28, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -3.91% | 530,200 |
| Nov 27, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 5.29% | 1,156,200 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -6.59% | 465,200 |
| Nov 25, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 4.00% | 747,000 |
| Nov 24, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.85% | 227,800 |
| Nov 21, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 652,900 |
| Nov 20, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 48,200 |
| Nov 19, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 22,200 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 184,500 |
| Nov 17, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 278,500 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.64% | 403,800 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 14,000 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -0.54% | 229,500 |
| Nov 11, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 2.22% | 392,400 |
| Nov 10, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 434,200 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 122,900 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.55% | 187,400 |
| Nov 5, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | 361,100 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.70% | 298,600 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.54% | 235,400 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 146,800 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 373,700 |
| Oct 29, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.87% | 599,700 |
| Oct 28, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.69% | 205,100 |
| Oct 27, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -2.11% | 128,700 |
| Oct 24, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.93 | 3.26% | 514,700 |
| Oct 23, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.90 | 2.22% | 618,700 |
| Oct 22, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.88 | -1.10% | 459,000 |
| Oct 21, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.89 | -2.15% | 1,031,200 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.91 | -1.06% | 825,100 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.92 | -2.59% | 1,209,700 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.95 | -0.52% | 624,900 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.95 | 1.57% | 916,200 |
| Oct 13, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.94 | -0.52% | 482,500 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.94 | -3.03% | 1,190,800 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | - | 575,700 |
| Oct 8, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.97 | 6.45% | 2,179,400 |
| Oct 7, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.91 | -2.62% | 1,493,500 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.94 | 0.53% | 1,365,900 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.93 | -3.06% | 1,243,500 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 0.51% | 726,200 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 0.52% | 364,200 |
| Sep 30, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.95 | -3.00% | 697,400 |
| Sep 29, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 0.98 | 1.01% | 628,500 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.97 | 0.51% | 571,100 |