Crest Builder Holdings Bhd. (8591) Historical Prices

Time Period

Events

MY:8591 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Nov 10, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Nov 09, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Nov 06, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Nov 05, 2026	0.46	0.46	0.46	0.46	0.46	+3.41%	500	0.00
Nov 04, 2026	0.44	0.46	0.42	0.44	0.44	0.00%	0	0.00
Nov 03, 2026	0.44	0.46	0.42	0.44	0.44	0.00%	0	0.00
Nov 02, 2026	0.44	0.44	0.44	0.44	0.44	-3.30%	18,000	0.13
Oct 30, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	0	0.00
Oct 29, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 28, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	5,100	0.04
Oct 27, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	33,500	0.23
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	3,000	0.02
Oct 23, 2026	0.45	0.46	0.44	0.46	0.46	+1.11%	48,200	0.33
Oct 22, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	0	0.00
Oct 21, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	6,900	0.05
Oct 20, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	59,000	0.41
Oct 19, 2026	0.46	0.47	0.46	0.47	0.47	0.00%	45,500	0.31
Oct 16, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	6,000	0.04
Oct 15, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	22,000	0.15
Oct 14, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	0	0.00
Oct 13, 2026	0.48	0.48	0.46	0.47	0.47	+2.17%	21,500	0.14
Oct 12, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	6,000	0.04
Oct 09, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	3,000	0.02
Oct 08, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	4,500	0.03
Oct 07, 2026	0.48	0.48	0.48	0.48	0.48	0.00%	44,000	0.28
Oct 06, 2026	0.47	0.48	0.47	0.48	0.48	0.00%	700	0.00
Oct 05, 2026	0.47	0.48	0.47	0.48	0.48	0.00%	191,500	1.19
Oct 02, 2026	0.47	0.50	0.47	0.48	0.48	+2.13%	19,300	0.12
Oct 01, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	15,200	0.09
Sep 30, 2026	0.47	0.50	0.47	0.49	0.49	+5.38%	384,600	2.47
Sep 29, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	125,100	0.81
Sep 28, 2026	0.46	0.47	0.45	0.47	0.47	+1.09%	24,100	0.16
Sep 25, 2026	0.45	0.46	0.45	0.46	0.46	+1.10%	388,200	2.64
Sep 24, 2026	0.45	0.50	0.45	0.46	0.46	+2.25%	719,100	5.29
Sep 23, 2026	0.44	0.45	0.44	0.45	0.45	+1.14%	929,000	7.66
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	+1.15%	487,800	4.30
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	53,900	0.48
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	242,100	2.22
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	5,200	0.05
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Sep 15, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	1,221,400	13.46
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	518,000	6.28
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	578,000	7.55
Sep 10, 2026	0.43	0.45	0.43	0.45	0.45	+1.14%	736,600	11.35
Sep 09, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	690,800	12.80
Sep 08, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	725,500	16.92
Sep 07, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Sep 04, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	106,600	2.59
Sep 03, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00

Crest Builder Holdings Bhd. historical prices

Crest Builder Holdings Bhd. (8591) Historical Prices

Become an Expert with TipRanks Premium