Kretam Holdings Bhd.(MY:1996)
0.630.00 (0.00%)
MY:1996
Kretam Holdings Bhd. historical prices
0.63
At close:0.00 (0.00%)
Kretam Holdings Bhd. (1996) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 45,500 | 0.39 |
| Nov 05, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | +0.00% | 9,600 | 0.08 |
| Nov 04, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | +0.78% | 19,500 | 0.16 |
| Nov 03, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.78% | 23,300 | 0.19 |
| Nov 02, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.79% | 67,400 | 0.53 |
| Oct 29, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 187,200 | 1.47 |
| Oct 28, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 46,300 | 0.37 |
| Oct 27, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -2.27% | 2,038,800 | 21.60 |
| Oct 26, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +1.54% | 108,500 | 1.16 |
| Oct 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +2.36% | 3,200 | 0.03 |
| Oct 22, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | +0.00% | 32,800 | 0.35 |
| Oct 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.31% | 41,000 | 0.44 |
| Oct 16, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +2.36% | 63,000 | 0.68 |
| Oct 15, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | +0.00% | 26,000 | 0.27 |
| Oct 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.22% | 100 | 0.00 |
| Oct 13, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | +3.88% | 86,100 | 0.91 |
| Oct 12, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 16,400 | 0.17 |
| Oct 09, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +1.56% | 221,100 | 2.39 |
| Oct 08, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | +1.59% | 136,500 | 1.51 |
| Oct 07, 2026 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 3,600 | 0.04 |
| Oct 06, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +3.08% | 29,200 | 0.32 |
| Oct 05, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +1.56% | 34,600 | 0.38 |
| Oct 02, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 7,100 | 0.08 |
| Oct 01, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 71,700 | 0.72 |
| Sep 30, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 12,000 | 0.12 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.00% | 18,200 | 0.17 |
| Sep 22, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.77% | 42,000 | 0.40 |
| Sep 21, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 10,700 | 0.10 |
| Sep 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 10,400 | 0.10 |
| Sep 11, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +0.00% | 10,900 | 0.10 |
| Sep 09, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.00% | 14,900 | 0.14 |
| Sep 04, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +1.54% | 11,000 | 0.10 |
| Sep 03, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 224,400 | 1.89 |
| Sep 02, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
