Skip to content
KUALALUMPUR stocks: 259Advancing: 114Declining: 77Currency: MYR
Open Tradzy

Critical Holdings Berhad (0291) Price History

Daily open, high, low, close and volume for Critical Holdings Berhad (0291) from 2025-10-09 to 2026-10-09, newest first.

‹ 0291 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 2.82MYR 2.88MYR 2.78MYR 2.81847,100
2026-10-08MYR 2.83MYR 2.88MYR 2.82MYR 2.82812,300
2026-10-07MYR 2.74MYR 2.94MYR 2.74MYR 2.814,414,600
2026-10-06MYR 2.57MYR 2.71MYR 2.56MYR 2.691,935,100
2026-10-05MYR 2.51MYR 2.63MYR 2.49MYR 2.572,786,800
2026-10-02MYR 2.38MYR 2.47MYR 2.34MYR 2.461,787,200
2026-10-01MYR 2.35MYR 2.39MYR 2.35MYR 2.38913,700
2026-09-30MYR 2.40MYR 2.41MYR 2.33MYR 2.362,799,600
2026-09-29MYR 2.38MYR 2.44MYR 2.37MYR 2.411,387,700
2026-09-28MYR 2.40MYR 2.40MYR 2.34MYR 2.381,320,100
2026-09-25MYR 2.29MYR 2.46MYR 2.28MYR 2.402,404,100
2026-09-24MYR 2.29MYR 2.34MYR 2.23MYR 2.271,629,300
2026-09-23MYR 2.30MYR 2.30MYR 2.22MYR 2.291,476,800
2026-09-22MYR 2.31MYR 2.33MYR 2.27MYR 2.29454,300
2026-09-21MYR 2.27MYR 2.29MYR 2.18MYR 2.281,270,100
2026-09-18MYR 2.25MYR 2.33MYR 2.25MYR 2.272,327,700
2026-09-17MYR 2.23MYR 2.25MYR 2.18MYR 2.22361,100
2026-09-15MYR 2.25MYR 2.32MYR 2.19MYR 2.19319,000
2026-09-14MYR 2.30MYR 2.30MYR 2.23MYR 2.25604,000
2026-09-11MYR 2.33MYR 2.35MYR 2.23MYR 2.302,511,800
2026-09-10MYR 2.32MYR 2.37MYR 2.23MYR 2.34860,600
2026-09-09MYR 2.20MYR 2.39MYR 2.18MYR 2.322,305,700
2026-09-08MYR 2.10MYR 2.20MYR 2.09MYR 2.201,788,500
2026-09-07MYR 2.00MYR 2.10MYR 1.97MYR 2.10840,300
2026-09-04MYR 1.90MYR 2.08MYR 1.89MYR 2.044,026,400
2026-09-03MYR 1.88MYR 1.92MYR 1.85MYR 1.872,083,600
2026-09-02MYR 1.93MYR 1.93MYR 1.84MYR 1.901,243,900
2026-09-01MYR 2.00MYR 2.01MYR 1.92MYR 1.92623,000
2026-08-28MYR 2.00MYR 2.06MYR 1.92MYR 2.051,337,200
2026-08-27MYR 1.95MYR 2.03MYR 1.94MYR 2.001,832,400
2026-08-26MYR 1.82MYR 1.99MYR 1.82MYR 1.931,860,300
2026-08-24MYR 1.93MYR 1.97MYR 1.82MYR 1.82978,600
2026-08-21MYR 2.00MYR 2.01MYR 1.93MYR 1.931,107,300
2026-08-20MYR 2.07MYR 2.10MYR 1.98MYR 2.021,262,700
2026-08-19MYR 2.01MYR 2.08MYR 1.99MYR 2.061,143,200
2026-08-18MYR 2.09MYR 2.12MYR 2.01MYR 2.01801,200
2026-08-17MYR 2.10MYR 2.11MYR 2.05MYR 2.101,509,900
2026-08-14MYR 1.95MYR 2.13MYR 1.94MYR 2.113,948,800
2026-08-13MYR 1.93MYR 1.97MYR 1.92MYR 1.921,615,500
2026-08-12MYR 1.92MYR 1.95MYR 1.91MYR 1.91484,800
2026-08-11MYR 1.98MYR 1.98MYR 1.91MYR 1.91702,500
2026-08-10MYR 1.90MYR 2.01MYR 1.90MYR 1.982,123,800
2026-08-07MYR 1.89MYR 1.92MYR 1.88MYR 1.89270,800
2026-08-06MYR 1.90MYR 1.92MYR 1.87MYR 1.89669,000
2026-08-05MYR 1.89MYR 1.94MYR 1.89MYR 1.93743,500
2026-08-04MYR 1.88MYR 1.91MYR 1.85MYR 1.88583,100
2026-08-03MYR 1.88MYR 1.91MYR 1.85MYR 1.88503,100
2026-07-31MYR 1.87MYR 1.96MYR 1.86MYR 1.904,099,400
2026-07-30MYR 1.75MYR 1.84MYR 1.73MYR 1.841,654,100
2026-07-29MYR 1.80MYR 1.80MYR 1.73MYR 1.76612,700
2026-07-28MYR 1.78MYR 1.80MYR 1.71MYR 1.801,439,100
2026-07-27MYR 1.84MYR 1.84MYR 1.78MYR 1.78490,600
2026-07-24MYR 1.83MYR 1.88MYR 1.80MYR 1.81707,900
2026-07-23MYR 1.87MYR 1.91MYR 1.83MYR 1.83964,200
2026-07-22MYR 1.92MYR 1.92MYR 1.84MYR 1.881,092,300
2026-07-21MYR 1.81MYR 1.94MYR 1.77MYR 1.902,590,300
2026-07-20MYR 1.85MYR 1.88MYR 1.81MYR 1.82850,500
2026-07-17MYR 1.88MYR 1.88MYR 1.80MYR 1.852,326,000
2026-07-16MYR 1.66MYR 1.91MYR 1.65MYR 1.904,741,500
2026-07-15MYR 1.63MYR 1.69MYR 1.61MYR 1.662,193,000
2026-07-14MYR 1.67MYR 1.67MYR 1.62MYR 1.631,462,600
2026-07-13MYR 1.75MYR 1.75MYR 1.65MYR 1.671,076,100
2026-07-10MYR 1.73MYR 1.76MYR 1.70MYR 1.721,885,200
2026-07-09MYR 1.71MYR 1.77MYR 1.70MYR 1.732,274,300
2026-07-08MYR 1.63MYR 1.78MYR 1.60MYR 1.706,324,600
2026-07-07MYR 1.59MYR 1.67MYR 1.56MYR 1.643,737,100
2026-07-06MYR 1.63MYR 1.63MYR 1.56MYR 1.572,204,100
2026-07-03MYR 1.52MYR 1.64MYR 1.51MYR 1.635,333,300
2026-07-02MYR 1.59MYR 1.70MYR 1.42MYR 1.5117,904,800
2026-07-01MYR 1.41MYR 1.41MYR 1.38MYR 1.414,722,000
2026-06-30MYR 1.02MYR 1.11MYR 1.02MYR 1.091,673,000
2026-06-29MYR 1.04MYR 1.04MYR 1.00MYR 1.01604,000
2026-06-26MYR 1.03MYR 1.08MYR 1.01MYR 1.041,189,800
2026-06-25MYR 1.06MYR 1.06MYR 1.05MYR 1.05103,200
2026-06-24MYR 1.05MYR 1.10MYR 1.05MYR 1.05592,900
2026-06-23MYR 1.15MYR 1.15MYR 1.05MYR 1.051,103,100
2026-06-22MYR 1.14MYR 1.15MYR 1.10MYR 1.15965,900
2026-06-19MYR 1.18MYR 1.18MYR 1.13MYR 1.13770,300
2026-06-18MYR 1.18MYR 1.19MYR 1.14MYR 1.17674,500
2026-06-16MYR 1.13MYR 1.26MYR 1.13MYR 1.186,056,500
2026-06-15MYR 1.18MYR 1.18MYR 1.10MYR 1.131,178,200
2026-06-12MYR 1.08MYR 1.16MYR 1.07MYR 1.111,624,500
2026-06-11MYR 1.09MYR 1.10MYR 1.04MYR 1.08682,700
2026-06-10MYR 1.14MYR 1.15MYR 1.10MYR 1.101,166,900
2026-06-09MYR 1.02MYR 1.18MYR 1.01MYR 1.135,283,000
2026-06-08MYR 0.9550MYR 1.02MYR 0.9300MYR 1.001,953,000
2026-06-05MYR 0.9400MYR 0.9750MYR 0.9350MYR 0.9650768,500
2026-06-04MYR 0.9050MYR 0.9700MYR 0.9050MYR 0.94502,549,100
2026-06-03MYR 0.9000MYR 0.9100MYR 0.8650MYR 0.9050776,500
2026-05-29MYR 0.9000MYR 0.9350MYR 0.9000MYR 0.9000172,000
2026-05-28MYR 0.8850MYR 0.9150MYR 0.8850MYR 0.9050387,700
2026-05-26MYR 0.9400MYR 0.9500MYR 0.8300MYR 0.92007,010,400
2026-05-25MYR 0.9450MYR 1.04MYR 0.9300MYR 1.012,970,600
2026-05-22MYR 0.8900MYR 0.9450MYR 0.8900MYR 0.94002,050,200
2026-05-21MYR 0.8500MYR 0.9000MYR 0.8300MYR 0.89001,616,400
2026-05-20MYR 0.8650MYR 0.8700MYR 0.8450MYR 0.85502,356,400
2026-05-19MYR 0.8850MYR 0.8850MYR 0.8600MYR 0.8650392,700
2026-05-18MYR 0.8950MYR 0.8950MYR 0.8700MYR 0.8850182,900
2026-05-15MYR 0.9000MYR 0.9100MYR 0.8950MYR 0.8950410,400
2026-05-14MYR 0.8900MYR 0.9000MYR 0.8800MYR 0.8950243,600
2026-05-13MYR 0.8800MYR 0.9000MYR 0.8700MYR 0.8850289,100
2026-05-12MYR 0.8450MYR 0.8750MYR 0.8450MYR 0.8750279,400
2026-05-11MYR 0.8400MYR 0.8650MYR 0.8300MYR 0.8450403,600
2026-05-08MYR 0.8450MYR 0.8450MYR 0.8300MYR 0.830083,200
2026-05-07MYR 0.8450MYR 0.8450MYR 0.8250MYR 0.840081,700
2026-05-06MYR 0.8300MYR 0.8450MYR 0.8300MYR 0.8400101,900
2026-05-05MYR 0.8300MYR 0.8400MYR 0.8250MYR 0.8300253,100
2026-05-04MYR 0.8250MYR 0.8600MYR 0.8250MYR 0.8300472,500
2026-04-30MYR 0.8200MYR 0.8250MYR 0.8000MYR 0.8250337,900
2026-04-29MYR 0.8400MYR 0.8550MYR 0.8250MYR 0.8250543,400
2026-04-28MYR 0.7550MYR 0.8300MYR 0.7450MYR 0.82504,053,300
2026-04-27MYR 0.7700MYR 0.7750MYR 0.7400MYR 0.7550340,700
2026-04-24MYR 0.7850MYR 0.7850MYR 0.7550MYR 0.7700545,600
2026-04-23MYR 0.7600MYR 0.7800MYR 0.7400MYR 0.7700683,200
2026-04-22MYR 0.7200MYR 0.7500MYR 0.7200MYR 0.7500557,900
2026-04-21MYR 0.7300MYR 0.7300MYR 0.7200MYR 0.7200198,900
2026-04-20MYR 0.7200MYR 0.7300MYR 0.7050MYR 0.7200350,400
2026-04-17MYR 0.7400MYR 0.7500MYR 0.7100MYR 0.7200404,400
2026-04-16MYR 0.7300MYR 0.7500MYR 0.7250MYR 0.7400335,300
2026-04-15MYR 0.6800MYR 0.7200MYR 0.6800MYR 0.7200660,100
2026-04-14MYR 0.6450MYR 0.6700MYR 0.6400MYR 0.6650215,000
2026-04-13MYR 0.6500MYR 0.6500MYR 0.6200MYR 0.635078,200
2026-04-10MYR 0.6400MYR 0.6450MYR 0.6400MYR 0.645019,300
2026-04-09MYR 0.6600MYR 0.6600MYR 0.6300MYR 0.6400113,000
2026-04-08MYR 0.6050MYR 0.6550MYR 0.6050MYR 0.65501,556,100
2026-04-07MYR 0.5750MYR 0.6050MYR 0.5600MYR 0.5950306,300
2026-04-06MYR 0.5750MYR 0.5850MYR 0.5500MYR 0.5750571,700
2026-04-03MYR 0.6050MYR 0.6150MYR 0.5800MYR 0.5900562,100
2026-04-02MYR 0.6100MYR 0.6100MYR 0.6000MYR 0.6050269,100
2026-04-01MYR 0.6300MYR 0.6350MYR 0.6000MYR 0.6050799,400
2026-03-31MYR 0.6150MYR 0.6350MYR 0.6150MYR 0.6250365,200
2026-03-30MYR 0.6450MYR 0.6600MYR 0.6150MYR 0.6200386,500
2026-03-27MYR 0.6700MYR 0.6750MYR 0.6400MYR 0.6400281,000
2026-03-26MYR 0.6500MYR 0.6600MYR 0.6400MYR 0.6550247,000
2026-03-25MYR 0.6600MYR 0.6600MYR 0.6400MYR 0.6500364,300
2026-03-24MYR 0.6400MYR 0.6550MYR 0.6350MYR 0.6450269,800
2026-03-19MYR 0.6300MYR 0.6400MYR 0.6300MYR 0.6400219,600
2026-03-18MYR 0.6450MYR 0.6550MYR 0.6350MYR 0.6350575,600
2026-03-17MYR 0.6550MYR 0.6600MYR 0.6500MYR 0.6500400,100
2026-03-16MYR 0.6500MYR 0.6950MYR 0.6500MYR 0.6500368,800
2026-03-13MYR 0.6600MYR 0.6650MYR 0.6200MYR 0.6450363,400
2026-03-12MYR 0.6700MYR 0.6900MYR 0.6600MYR 0.6650321,500
2026-03-11MYR 0.6750MYR 0.6750MYR 0.6650MYR 0.6700617,300
2026-03-10MYR 0.7050MYR 0.7050MYR 0.6600MYR 0.6750535,500
2026-03-09MYR 0.7100MYR 0.7600MYR 0.6950MYR 0.6950494,200
2026-03-06MYR 0.7800MYR 0.7800MYR 0.7600MYR 0.7700167,300
2026-03-05MYR 0.7650MYR 0.7800MYR 0.7500MYR 0.7800507,800
2026-03-04MYR 0.8100MYR 0.8100MYR 0.7600MYR 0.7650398,800
2026-03-03MYR 0.8350MYR 0.8350MYR 0.8200MYR 0.820056,700
2026-03-02MYR 0.8450MYR 0.8450MYR 0.7900MYR 0.8300146,200
2026-02-27MYR 0.8400MYR 0.8450MYR 0.8250MYR 0.845078,900
2026-02-26MYR 0.8450MYR 0.8500MYR 0.8350MYR 0.84001,376,900
2026-02-25MYR 0.8350MYR 0.8600MYR 0.8350MYR 0.84501,624,000
2026-02-24MYR 0.8250MYR 0.8350MYR 0.8200MYR 0.8200304,200
2026-02-23MYR 0.8300MYR 0.8400MYR 0.8300MYR 0.8300351,700
2026-02-20MYR 0.8300MYR 0.8350MYR 0.8300MYR 0.8300252,800
2026-02-19MYR 0.8450MYR 0.8450MYR 0.8100MYR 0.835095,100
2026-02-16MYR 0.8450MYR 0.8450MYR 0.8200MYR 0.8200336,000
2026-02-13MYR 0.7950MYR 0.8250MYR 0.7950MYR 0.8250380,000
2026-02-12MYR 0.8100MYR 0.8100MYR 0.7900MYR 0.7900334,700
2026-02-11MYR 0.8100MYR 0.8200MYR 0.8000MYR 0.8100220,600
2026-02-10MYR 0.8450MYR 0.8500MYR 0.8050MYR 0.8100846,900
2026-02-09MYR 0.8550MYR 0.8600MYR 0.8450MYR 0.8450203,300
2026-02-06MYR 0.8800MYR 0.8850MYR 0.8300MYR 0.8500458,500
2026-02-05MYR 0.8750MYR 0.8750MYR 0.8200MYR 0.8650247,500
2026-02-04MYR 0.8650MYR 0.8850MYR 0.8600MYR 0.865041,000
2026-02-03MYR 0.8850MYR 0.8900MYR 0.8400MYR 0.8900204,100
2026-01-30MYR 0.8700MYR 0.8850MYR 0.8700MYR 0.8850120,000
2026-01-29MYR 0.9000MYR 0.9000MYR 0.8600MYR 0.8750102,000
2026-01-28MYR 0.8750MYR 0.9100MYR 0.8300MYR 0.9100578,300
2026-01-27MYR 0.8850MYR 0.8850MYR 0.8850MYR 0.885068,600
2026-01-26MYR 0.8900MYR 0.8900MYR 0.8850MYR 0.890057,100
2026-01-23MYR 0.8950MYR 0.8950MYR 0.8900MYR 0.8900174,300
2026-01-22MYR 0.9050MYR 0.9050MYR 0.8950MYR 0.895094,500
2026-01-21MYR 0.9000MYR 0.9200MYR 0.9000MYR 0.905078,000
2026-01-20MYR 0.9000MYR 0.9200MYR 0.9000MYR 0.9200234,900
2026-01-19MYR 0.9300MYR 0.9300MYR 0.9300MYR 0.93000
2026-01-16MYR 0.9100MYR 0.9300MYR 0.8950MYR 0.9300613,200
2026-01-15MYR 0.9250MYR 0.9250MYR 0.9100MYR 0.9100332,000
2026-01-14MYR 0.9150MYR 0.9300MYR 0.9150MYR 0.9250138,700
2026-01-13MYR 0.9100MYR 0.9200MYR 0.8950MYR 0.9100338,300
2026-01-12MYR 0.9200MYR 0.9200MYR 0.9100MYR 0.910041,700
2026-01-09MYR 0.9200MYR 0.9200MYR 0.9150MYR 0.9200380,300
2026-01-08MYR 0.9000MYR 0.9350MYR 0.9000MYR 0.9250597,200
2026-01-07MYR 0.8900MYR 0.9000MYR 0.8900MYR 0.9000184,600
2026-01-06MYR 0.9150MYR 0.9200MYR 0.8850MYR 0.9000244,000
2026-01-05MYR 0.9000MYR 0.9150MYR 0.9000MYR 0.915089,700
2026-01-02MYR 0.8800MYR 0.9050MYR 0.8800MYR 0.9000502,200
2025-12-31MYR 0.8800MYR 0.8800MYR 0.8700MYR 0.875056,200
2025-12-30MYR 0.8600MYR 0.8950MYR 0.8600MYR 0.8800404,200
2025-12-29MYR 0.8600MYR 0.8600MYR 0.8550MYR 0.860030,100
2025-12-26MYR 0.8500MYR 0.8500MYR 0.8500MYR 0.85006,700
2025-12-24MYR 0.8500MYR 0.8500MYR 0.8500MYR 0.85005,200
2025-12-23MYR 0.8500MYR 0.8500MYR 0.8400MYR 0.840025,000
2025-12-22MYR 0.8550MYR 0.8550MYR 0.8500MYR 0.850014,000
2025-12-19MYR 0.8300MYR 0.8550MYR 0.8300MYR 0.8450279,800
2025-12-18MYR 0.8250MYR 0.8250MYR 0.8200MYR 0.825089,100
2025-12-17MYR 0.8300MYR 0.8300MYR 0.8050MYR 0.8250310,300
2025-12-16MYR 0.8350MYR 0.8350MYR 0.7850MYR 0.8300605,200
2025-12-15MYR 0.8500MYR 0.8500MYR 0.8300MYR 0.8450152,400
2025-12-12MYR 0.8500MYR 0.8600MYR 0.8400MYR 0.8500253,100
2025-12-11MYR 0.8400MYR 0.8500MYR 0.8400MYR 0.850056,100
2025-12-10MYR 0.8750MYR 0.8750MYR 0.8350MYR 0.8500270,700
2025-12-09MYR 0.8250MYR 0.8350MYR 0.8250MYR 0.835060,100
2025-12-08MYR 0.8350MYR 0.8350MYR 0.8200MYR 0.8200128,200
2025-12-05MYR 0.8550MYR 0.8600MYR 0.8400MYR 0.8500205,000
2025-12-04MYR 0.8550MYR 0.8550MYR 0.8550MYR 0.85505,000
2025-12-03MYR 0.8600MYR 0.8700MYR 0.8600MYR 0.870049,200
2025-12-02MYR 0.8500MYR 0.8750MYR 0.8500MYR 0.8750199,400
2025-12-01MYR 0.8600MYR 0.8600MYR 0.8500MYR 0.8600155,300
2025-11-28MYR 0.8650MYR 0.8850MYR 0.8500MYR 0.8600530,200
2025-11-27MYR 0.8550MYR 0.9050MYR 0.8550MYR 0.89501,156,200
2025-11-26MYR 0.9100MYR 0.9100MYR 0.8500MYR 0.8500465,200
2025-11-25MYR 0.8750MYR 0.9100MYR 0.8450MYR 0.9100747,000
2025-11-24MYR 0.9100MYR 0.9100MYR 0.8700MYR 0.8750227,800
2025-11-21MYR 0.9000MYR 0.9100MYR 0.8650MYR 0.9100652,900
2025-11-20MYR 0.9100MYR 0.9100MYR 0.8950MYR 0.900048,200
2025-11-19MYR 0.9000MYR 0.9100MYR 0.8850MYR 0.910022,200
2025-11-18MYR 0.9000MYR 0.9000MYR 0.8900MYR 0.9000184,500
2025-11-17MYR 0.9000MYR 0.9150MYR 0.9000MYR 0.9000278,500
2025-11-14MYR 0.9150MYR 0.9150MYR 0.8900MYR 0.9000403,800
2025-11-13MYR 0.9400MYR 0.9400MYR 0.9150MYR 0.915014,000
2025-11-12MYR 0.9400MYR 0.9400MYR 0.9000MYR 0.9150229,500
2025-11-11MYR 0.9100MYR 0.9350MYR 0.9100MYR 0.9200392,400
2025-11-10MYR 0.9050MYR 0.9200MYR 0.8950MYR 0.9000434,200
2025-11-07MYR 0.9000MYR 0.9000MYR 0.8850MYR 0.9000122,900
2025-11-06MYR 0.9100MYR 0.9100MYR 0.8850MYR 0.9000187,400
2025-11-05MYR 0.9000MYR 0.9050MYR 0.8900MYR 0.9050361,100
2025-11-04MYR 0.9250MYR 0.9250MYR 0.9000MYR 0.9000298,600
2025-11-03MYR 0.9350MYR 0.9350MYR 0.9250MYR 0.9250235,400
2025-10-31MYR 0.9350MYR 0.9350MYR 0.9150MYR 0.9300146,800
2025-10-30MYR 0.9500MYR 0.9500MYR 0.9350MYR 0.9350373,700
2025-10-29MYR 0.9100MYR 0.9400MYR 0.9100MYR 0.9400599,700
2025-10-28MYR 0.9200MYR 0.9200MYR 0.9000MYR 0.9050205,100
2025-10-27MYR 0.9300MYR 0.9300MYR 0.9100MYR 0.9300128,700
2025-10-24MYR 0.9050MYR 0.9500MYR 0.9050MYR 0.9500514,700
2025-10-23MYR 0.9000MYR 0.9250MYR 0.8900MYR 0.9200618,700
2025-10-22MYR 0.9100MYR 0.9200MYR 0.9000MYR 0.9000459,000
2025-10-21MYR 0.9300MYR 0.9350MYR 0.9100MYR 0.91001,031,200
2025-10-17MYR 0.9350MYR 0.9500MYR 0.9200MYR 0.9300825,100
2025-10-16MYR 0.9650MYR 0.9650MYR 0.9300MYR 0.94001,209,700
2025-10-15MYR 0.9700MYR 0.9700MYR 0.9400MYR 0.9650624,900
2025-10-14MYR 0.9650MYR 0.9800MYR 0.9500MYR 0.9700916,200
2025-10-13MYR 0.9350MYR 0.9600MYR 0.9300MYR 0.9550482,500
2025-10-10MYR 0.9900MYR 0.9900MYR 0.9600MYR 0.96001,190,800
2025-10-09MYR 1.00MYR 1.00MYR 0.9750MYR 0.9900575,700