Critical Holdings Berhad (KLSE:CHB)
Malaysia
· Delayed Price · Currency is MYR 0.9750
-0.0100 (-1.02%)
At close: Aug 29, 2025
Critical Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 128,000 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.03% | 508,200 |
| Aug 27, 2025 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -8.88% | 3,263,000 |
| Aug 26, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 426,300 |
| Aug 25, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 867,600 |
| Aug 22, 2025 | 1.00 | 1.11 | 0.99 | 1.09 | 1.09 | 9.55% | 2,382,000 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 667,600 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 911,300 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 572,500 |
| Aug 18, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 821,900 |
| Aug 15, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 6.12% | 2,937,700 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 626,900 |
| Aug 13, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 546,700 |
| Aug 12, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 6.01% | 639,000 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 289,100 |
| Aug 8, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -2.69% | 291,800 |
| Aug 7, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | 2.76% | 808,000 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.73% | 1,428,500 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 508,000 |
| Aug 4, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 290,100 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 328,300 |
| Jul 31, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 2.59% | 927,900 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 613,100 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 559,600 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 525,500 |
| Jul 25, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 316,100 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 538,500 |
| Jul 23, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.05% | 316,700 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.55% | 608,100 |
| Jul 21, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 713,400 |
| Jul 18, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.54% | 1,598,100 |
| Jul 17, 2025 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 7.07% | 1,884,700 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 418,000 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 388,000 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 332,900 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.52% | 769,100 |
| Jul 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.24% | 839,700 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 187,000 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.53% | 207,100 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.58% | 348,800 |
| Jul 4, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 446,500 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 368,000 |
| Jul 2, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 1,237,300 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 922,000 |
| Jun 30, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.22% | 891,700 |
| Jun 26, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | 356,700 |
| Jun 25, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 950,400 |
| Jun 24, 2025 | 0.85 | 0.92 | 0.84 | 0.91 | 0.91 | 7.06% | 1,577,500 |
| Jun 23, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -2.30% | 380,800 |
| Jun 20, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 634,300 |