Kuala Lumpur - Delayed Quote
MYR
Critical Holdings Berhad (0291.KL)
2.3900
+0.1700
(+7.66%)
At close: 4:52:39 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
2.2200
2.4100
2.2000
2.3900
2.3900
2,832,900
Nov 10, 2026
2.3000
2.3000
2.1400
2.2200
2.2200
1,264,800
Nov 6, 2026
2.2500
2.2800
2.0500
2.2500
2.2500
2,982,200
Nov 5, 2026
2.4100
2.4300
2.2900
2.3200
2.3200
1,925,800
Nov 4, 2026
2.3300
2.4000
2.2800
2.4000
2.4000
6,106,500
Nov 3, 2026
2.3600
2.3900
2.2600
2.3300
2.3300
1,683,200
Nov 2, 2026
2.5000
2.5000
2.3600
2.3600
2.3600
743,600
Oct 30, 2026
2.5600
2.5600
2.5100
2.5200
2.5200
245,400
Oct 29, 2026
2.5800
2.5900
2.4900
2.5600
2.5600
498,600
Oct 28, 2026
2.5500
2.6300
2.5400
2.5800
2.5800
242,800
Oct 27, 2026
0.0136
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
2.5000
2.5500
2.4500
2.5200
2.5200
887,900
Oct 26, 2026
2.3900
2.5000
2.3500
2.4700
2.4564
791,300
Oct 23, 2026
2.4000
2.4400
2.3500
2.3900
2.3768
1,552,100
Oct 22, 2026
2.4500
2.5000
2.3100
2.4300
2.4166
988,300
Oct 21, 2026
2.3600
2.4800
2.3600
2.4500
2.4365
930,200
Oct 20, 2026
2.4600
2.4900
2.3500
2.3600
2.3470
1,977,200
Oct 19, 2026
2.5100
2.5100
2.4000
2.4600
2.4465
934,900
Oct 16, 2026
2.4700
2.5900
2.4700
2.5100
2.4962
787,300
Oct 15, 2026
2.5500
2.5800
2.4200
2.4700
2.4564
4,143,300
Oct 14, 2026
2.8500
2.8900
2.5800
2.6100
2.5956
2,609,000
Oct 13, 2026
2.7800
2.8500
2.7400
2.8200
2.8045
1,151,700
Oct 12, 2026
2.8100
2.8100
2.7000
2.7500
2.7349
510,000
Oct 9, 2026
2.8200
2.8800
2.7800
2.8100
2.7945
847,100
Oct 8, 2026
2.8300
2.8800
2.8200
2.8200
2.8045
812,300
Oct 7, 2026
2.7400
2.9400
2.7400
2.8100
2.7945
4,414,600
Oct 6, 2026
2.5700
2.7100
2.5600
2.6900
2.6752
1,935,100
Oct 5, 2026
2.5100
2.6300
2.4900
2.5700
2.5558
2,786,800
Oct 2, 2026
2.3800
2.4700
2.3400
2.4600
2.4465
1,787,200
Oct 1, 2026
2.3500
2.3900
2.3500
2.3800
2.3669
913,700
Sep 30, 2026
2.4000
2.4100
2.3300
2.3600
2.3470
2,799,600
Sep 29, 2026
2.3800
2.4400
2.3700
2.4100
2.3967
1,387,700
Sep 28, 2026
2.4000
2.4000
2.3400
2.3800
2.3669
1,320,100
Sep 25, 2026
2.2900
2.4600
2.2800
2.4000
2.3868
2,404,100
Sep 24, 2026
2.2900
2.3400
2.2300
2.2700
2.2575
1,629,300
Sep 23, 2026
2.3000
2.3000
2.2200
2.2900
2.2774
1,476,800
Sep 22, 2026
2.3100
2.3300
2.2700
2.2900
2.2774
454,300
Sep 21, 2026
2.2700
2.2900
2.1800
2.2800
2.2674
1,270,100
Sep 18, 2026
2.2500
2.3300
2.2500
2.2700
2.2575
2,327,700
Sep 17, 2026
2.2300
2.2500
2.1800
2.2200
2.2078
361,100
Sep 15, 2026
2.2500
2.3200
2.1900
2.1900
2.1779
319,000
Sep 14, 2026
2.3000
2.3000
2.2300
2.2500
2.2376
604,000
Sep 11, 2026
2.3300
2.3500
2.2300
2.3000
2.2873
2,511,800
Sep 10, 2026
2.3200
2.3700
2.2300
2.3400
2.3271
860,600
Sep 9, 2026
2.2000
2.3900
2.1800
2.3200
2.3072
2,305,700
Sep 8, 2026
2.1000
2.2000
2.0900
2.2000
2.1879
1,788,500
Sep 7, 2026
2.0000
2.1000
1.9700
2.1000
2.0884
840,300
Sep 4, 2026
1.9000
2.0800
1.8900
2.0400
2.0288
4,026,400
Sep 3, 2026
1.8800
1.9200
1.8500
1.8700
1.8597
2,083,600
Sep 2, 2026
1.9300
1.9300
1.8400
1.9000
1.8895
1,243,900
Sep 1, 2026
2.0000
2.0100
1.9200
1.9200
1.9094
623,000
Aug 28, 2026
2.0000
2.0600
1.9200
2.0500
2.0387
1,337,200
Aug 27, 2026
1.9500
2.0300
1.9400
2.0000
1.9890
1,832,400
Aug 26, 2026
1.8200
1.9900
1.8200
1.9300
1.9194
1,860,300
Aug 24, 2026
1.9300
1.9700
1.8200
1.8200
1.8100
978,600
Aug 21, 2026
2.0000
2.0100
1.9300
1.9300
1.9194
1,107,300
Aug 20, 2026
2.0700
2.1000
1.9800
2.0200
2.0089
1,262,700
Aug 19, 2026
2.0100
2.0800
1.9900
2.0600
2.0487
1,143,200
Aug 18, 2026
2.0900
2.1200
2.0100
2.0100
1.9989
801,200
Aug 17, 2026
2.1000
2.1100
2.0500
2.1000
2.0884
1,509,900
Aug 14, 2026
1.9500
2.1300
1.9400
2.1100
2.0984
3,948,800
Aug 13, 2026
1.9300
1.9700
1.9200
1.9200
1.9094
1,615,500
Aug 12, 2026
1.9200
1.9500
1.9100
1.9100
1.8995
484,800
Aug 11, 2026
1.9800
1.9800
1.9100
1.9100
1.8995
702,500
Aug 10, 2026
1.9000
2.0100
1.9000
1.9800
1.9691
2,123,800
Aug 7, 2026
1.8900
1.9200
1.8800
1.8900
1.8796
270,800
Aug 6, 2026
1.9000
1.9200
1.8700
1.8900
1.8796
669,000
Aug 5, 2026
1.8900
1.9400
1.8900
1.9300
1.9194
743,500
Aug 4, 2026
1.8800
1.9100
1.8500
1.8800
1.8696
583,100
Aug 3, 2026
1.8800
1.9100
1.8500
1.8800
1.8696
503,100
Jul 31, 2026
1.8700
1.9600
1.8600
1.9000
1.8895
4,099,400
Jul 30, 2026
1.7500
1.8400
1.7300
1.8400
1.8299
1,654,100
Jul 29, 2026
1.8000
1.8000
1.7300
1.7600
1.7503
612,700
Jul 28, 2026
1.7800
1.8000
1.7100
1.8000
1.7901
1,439,100
Jul 27, 2026
1.8400
1.8400
1.7800
1.7800
1.7702
490,600
Jul 24, 2026
1.8300
1.8800
1.8000
1.8100
1.8000
707,900
Jul 23, 2026
1.8700
1.9100
1.8300
1.8300
1.8199
964,200
Jul 22, 2026
1.9200
1.9200
1.8400
1.8800
1.8696
1,092,300
Jul 21, 2026
1.8100
1.9400
1.7700
1.9000
1.8895
2,590,300
Jul 20, 2026
1.8500
1.8800
1.8100
1.8200
1.8100
850,500
Jul 17, 2026
1.8800
1.8800
1.8000
1.8500
1.8398
2,326,000
Jul 16, 2026
1.6600
1.9100
1.6500
1.9000
1.8895
4,741,500
Jul 15, 2026
1.6300
1.6900
1.6100
1.6600
1.6509
2,193,000
Jul 14, 2026
1.6700
1.6700
1.6200
1.6300
1.6210
1,462,600
Jul 13, 2026
1.7500
1.7500
1.6500
1.6700
1.6608
1,076,100
Jul 10, 2026
1.7300
1.7600
1.7000
1.7200
1.7105
1,885,200
Jul 9, 2026
1.7100
1.7700
1.7000
1.7300
1.7205
2,274,300
Jul 8, 2026
1.6300
1.7800
1.6000
1.7000
1.6906
6,324,600
Jul 7, 2026
1.5900
1.6700
1.5600
1.6400
1.6310
3,737,100
Jul 6, 2026
1.6300
1.6300
1.5600
1.5700
1.5614
2,204,100
Jul 3, 2026
1.5200
1.6400
1.5100
1.6300
1.6210
5,333,300
Jul 2, 2026
1.5900
1.7000
1.4200
1.5100
1.5017
17,904,800
Jul 1, 2026
1.4100
1.4100
1.3800
1.4100
1.4022
4,722,000
Jun 30, 2026
1.0200
1.1100
1.0200
1.0900
1.0840
1,673,000
Jun 29, 2026
1.0400
1.0400
1.0000
1.0100
1.0044
604,000
Jun 26, 2026
1.0300
1.0800
1.0100
1.0400
1.0343
1,189,800
Jun 25, 2026
1.0600
1.0600
1.0500
1.0500
1.0442
103,200
Jun 24, 2026
1.0500
1.1000
1.0500
1.0500
1.0442
592,900
Jun 23, 2026
1.1500
1.1500
1.0500
1.0500
1.0442
1,103,100
Jun 22, 2026
1.1400
1.1500
1.1000
1.1500
1.1437
965,900
Jun 19, 2026
1.1800
1.1800
1.1300
1.1300
1.1238
770,300
Jun 18, 2026
1.1800
1.1900
1.1400
1.1700
1.1636
674,500
Jun 16, 2026
1.1300
1.2600
1.1300
1.1800
1.1735
6,056,500
Jun 15, 2026
1.1800
1.1800
1.1000
1.1300
1.1238
1,178,200
Jun 12, 2026
1.0800
1.1600
1.0700
1.1100
1.1039
1,624,500
Jun 11, 2026
1.0900
1.1000
1.0400
1.0800
1.0741
682,700
Jun 10, 2026
1.1400
1.1500
1.1000
1.1000
1.0939
1,166,900
Jun 9, 2026
1.0200
1.1800
1.0100
1.1300
1.1238
5,283,000
Jun 8, 2026
0.9550
1.0200
0.9300
1.0000
0.9945
1,953,000
Jun 5, 2026
0.9400
0.9750
0.9350
0.9650
0.9597
768,500
Jun 4, 2026
0.9050
0.9700
0.9050
0.9450
0.9398
2,549,100
Jun 3, 2026
0.9000
0.9100
0.8650
0.9050
0.9000
776,500
May 29, 2026
0.9000
0.9350
0.9000
0.9000
0.8950
172,000
May 28, 2026
0.8850
0.9150
0.8850
0.9050
0.9000
387,700
May 26, 2026
0.9400
0.9500
0.8300
0.9200
0.9149
7,010,400
May 25, 2026
0.9450
1.0400
0.9300
1.0100
1.0044
2,970,600
May 22, 2026
0.8900
0.9450
0.8900
0.9400
0.9348
2,050,200
May 21, 2026
0.8500
0.9000
0.8300
0.8900
0.8851
1,616,400
May 20, 2026
0.8650
0.8700
0.8450
0.8550
0.8503
2,356,400
May 19, 2026
0.8850
0.8850
0.8600
0.8650
0.8602
392,700
May 18, 2026
0.8950
0.8950
0.8700
0.8850
0.8801
182,900
May 15, 2026
0.9000
0.9100
0.8950
0.8950
0.8901
410,400
May 14, 2026
0.8900
0.9000
0.8800
0.8950
0.8901
243,600
May 13, 2026
0.8800
0.9000
0.8700
0.8850
0.8801
289,100
May 12, 2026
0.8450
0.8750
0.8450
0.8750
0.8702
279,400
May 11, 2026
0.8400
0.8650
0.8300
0.8450
0.8403
403,600
May 8, 2026
0.8450
0.8450
0.8300
0.8300
0.8254
83,200
May 7, 2026
0.8450
0.8450
0.8250
0.8400
0.8354
81,700
May 6, 2026
0.8300
0.8450
0.8300
0.8400
0.8354
101,900
May 5, 2026
0.8300
0.8400
0.8250
0.8300
0.8254
253,100
May 4, 2026
0.8250
0.8600
0.8250
0.8300
0.8254
472,500
Apr 30, 2026
0.8200
0.8250
0.8000
0.8250
0.8205
337,900
Apr 29, 2026
0.8400
0.8550
0.8250
0.8250
0.8205
543,400
Apr 28, 2026
0.7550
0.8300
0.7450
0.8250
0.8205
4,053,300
Apr 27, 2026
0.7700
0.7750
0.7400
0.7550
0.7508
340,700
Apr 24, 2026
0.7850
0.7850
0.7550
0.7700
0.7658
545,600
Apr 23, 2026
0.7600
0.7800
0.7400
0.7700
0.7658
683,200
Apr 22, 2026
0.7200
0.7500
0.7200
0.7500
0.7459
557,900
Apr 21, 2026
0.7300
0.7300
0.7200
0.7200
0.7160
198,900
Apr 20, 2026
0.7200
0.7300
0.7050
0.7200
0.7160
350,400
Apr 17, 2026
0.7400
0.7500
0.7100
0.7200
0.7160
404,400
Apr 16, 2026
0.7300
0.7500
0.7250
0.7400
0.7359
335,300
Apr 15, 2026
0.6800
0.7200
0.6800
0.7200
0.7160
660,100
Apr 14, 2026
0.6450
0.6700
0.6400
0.6650
0.6613
215,000
Apr 13, 2026
0.6500
0.6500
0.6200
0.6350
0.6315
78,200
Apr 10, 2026
0.6400
0.6450
0.6400
0.6450
0.6414
19,300
Apr 9, 2026
0.6600
0.6600
0.6300
0.6400
0.6365
113,000
Apr 8, 2026
0.6050
0.6550
0.6050
0.6550
0.6514
1,556,100
Apr 7, 2026
0.5750
0.6050
0.5600
0.5950
0.5917
306,300
Apr 6, 2026
0.5750
0.5850
0.5500
0.5750
0.5718
571,700
Apr 3, 2026
0.6050
0.6150
0.5800
0.5900
0.5868
562,100
Apr 2, 2026
0.6100
0.6100
0.6000
0.6050
0.6017
269,100
Apr 1, 2026
0.6300
0.6350
0.6000
0.6050
0.6017
799,400
Mar 31, 2026
0.6150
0.6350
0.6150
0.6250
0.6216
365,200
Mar 30, 2026
0.6450
0.6600
0.6150
0.6200
0.6166
386,500
Mar 27, 2026
0.6700
0.6750
0.6400
0.6400
0.6365
281,000
Mar 26, 2026
0.6500
0.6600
0.6400
0.6550
0.6514
247,000
Mar 25, 2026
0.6600
0.6600
0.6400
0.6500
0.6464
364,300
Mar 24, 2026
0.6400
0.6550
0.6350
0.6450
0.6414
269,800
Mar 19, 2026
0.6300
0.6400
0.6300
0.6400
0.6365
219,600
Mar 18, 2026
0.6450
0.6550
0.6350
0.6350
0.6315
575,600
Mar 17, 2026
0.6550
0.6600
0.6500
0.6500
0.6464
400,100
Mar 16, 2026
0.6500
0.6950
0.6500
0.6500
0.6464
368,800
Mar 13, 2026
0.6600
0.6650
0.6200
0.6450
0.6414
363,400
Mar 12, 2026
0.6700
0.6900
0.6600
0.6650
0.6613
321,500
Mar 11, 2026
0.6750
0.6750
0.6650
0.6700
0.6663
617,300
Mar 10, 2026
0.7050
0.7050
0.6600
0.6750
0.6713
535,500
Mar 9, 2026
0.7100
0.7600
0.6950
0.6950
0.6912
494,200
Mar 6, 2026
0.7800
0.7800
0.7600
0.7700
0.7658
167,300
Mar 5, 2026
0.7650
0.7800
0.7500
0.7800
0.7757
507,800
Mar 4, 2026
0.8100
0.8100
0.7600
0.7650
0.7608
398,800
Mar 3, 2026
0.8350
0.8350
0.8200
0.8200
0.8155
56,700
Mar 2, 2026
0.8450
0.8450
0.7900
0.8300
0.8254
146,200
Feb 27, 2026
0.8400
0.8450
0.8250
0.8450
0.8403
78,900
Feb 26, 2026
0.8450
0.8500
0.8350
0.8400
0.8354
1,376,900
Feb 25, 2026
0.8350
0.8600
0.8350
0.8450
0.8403
1,624,000
Feb 24, 2026
0.8250
0.8350
0.8200
0.8200
0.8155
304,200
Feb 23, 2026
0.8300
0.8400
0.8300
0.8300
0.8254
351,700
Feb 20, 2026
0.8300
0.8350
0.8300
0.8300
0.8254
252,800
Feb 19, 2026
0.8450
0.8450
0.8100
0.8350
0.8304
95,100
Feb 16, 2026
0.8450
0.8450
0.8200
0.8200
0.8155
336,000
Feb 13, 2026
0.7950
0.8250
0.7950
0.8250
0.8205
380,000
Feb 12, 2026
0.8100
0.8100
0.7900
0.7900
0.7857
334,700
Feb 11, 2026
0.8100
0.8200
0.8000
0.8100
0.8055
220,600
Feb 10, 2026
0.8450
0.8500
0.8050
0.8100
0.8055
846,900
Feb 9, 2026
0.8550
0.8600
0.8450
0.8450
0.8403
203,300
Feb 6, 2026
0.8800
0.8850
0.8300
0.8500
0.8453
458,500
Feb 5, 2026
0.8750
0.8750
0.8200
0.8650
0.8602
247,500
Feb 4, 2026
0.8650
0.8850
0.8600
0.8650
0.8602
41,000
Feb 3, 2026
0.8850
0.8900
0.8400
0.8900
0.8851
204,100
Jan 30, 2026
0.8700
0.8850
0.8700
0.8850
0.8801
120,000
Jan 29, 2026
0.9000
0.9000
0.8600
0.8750
0.8702
102,000
Jan 28, 2026
0.8750
0.9100
0.8300
0.9100
0.9050
578,300
Jan 27, 2026
0.8850
0.8850
0.8850
0.8850
0.8801
68,600
Jan 26, 2026
0.8900
0.8900
0.8850
0.8900
0.8851
57,100
Jan 23, 2026
0.8950
0.8950
0.8900
0.8900
0.8851
174,300
Jan 22, 2026
0.9050
0.9050
0.8950
0.8950
0.8901
94,500
Jan 21, 2026
0.9000
0.9200
0.9000
0.9050
0.9000
78,000
Jan 20, 2026
0.9000
0.9200
0.9000
0.9200
0.9149
234,900
Jan 19, 2026
0.9300
0.9300
0.9300
0.9300
0.9249
-
Jan 16, 2026
0.9100
0.9300
0.8950
0.9300
0.9249
613,200
Jan 15, 2026
0.9250
0.9250
0.9100
0.9100
0.9050
332,000
Jan 14, 2026
0.9150
0.9300
0.9150
0.9250
0.9199
138,700
Jan 13, 2026
0.9100
0.9200
0.8950
0.9100
0.9050
338,300
Jan 12, 2026
0.9200
0.9200
0.9100
0.9100
0.9050
41,700
Jan 9, 2026
0.9200
0.9200
0.9150
0.9200
0.9149
380,300
Jan 8, 2026
0.9000
0.9350
0.9000
0.9250
0.9199
597,200
Jan 7, 2026
0.8900
0.9000
0.8900
0.9000
0.8950
184,600
Jan 6, 2026
0.9150
0.9200
0.8850
0.9000
0.8950
244,000
Jan 5, 2026
0.9000
0.9150
0.9000
0.9150
0.9100
89,700
Jan 2, 2026
0.8800
0.9050
0.8800
0.9000
0.8950
502,200
Dec 31, 2025
0.8800
0.8800
0.8700
0.8750
0.8702
56,200
Dec 30, 2025
0.8600
0.8950
0.8600
0.8800
0.8752
404,200
Dec 29, 2025
0.8600
0.8600
0.8550
0.8600
0.8553
30,100
Dec 26, 2025
0.8500
0.8500
0.8500
0.8500
0.8453
6,700
Dec 24, 2025
0.8500
0.8500
0.8500
0.8500
0.8453
5,200
Dec 23, 2025
0.8500
0.8500
0.8400
0.8400
0.8354
25,000
Dec 22, 2025
0.8550
0.8550
0.8500
0.8500
0.8453
14,000
Dec 19, 2025
0.8300
0.8550
0.8300
0.8450
0.8403
279,800
Dec 18, 2025
0.8250
0.8250
0.8200
0.8250
0.8205
89,100
Dec 17, 2025
0.8300
0.8300
0.8050
0.8250
0.8205
310,300
Dec 16, 2025
0.8350
0.8350
0.7850
0.8300
0.8254
605,200
Dec 15, 2025
0.8500
0.8500
0.8300
0.8450
0.8403
152,400
Dec 12, 2025
0.8500
0.8600
0.8400
0.8500
0.8453
253,100
Dec 11, 2025
0.8400
0.8500
0.8400
0.8500
0.8453
56,100
Dec 10, 2025
0.8750
0.8750
0.8350
0.8500
0.8453
270,700
Dec 9, 2025
0.8250
0.8350
0.8250
0.8350
0.8304
60,100
Dec 8, 2025
0.8350
0.8350
0.8200
0.8200
0.8155
128,200
Dec 5, 2025
0.8550
0.8600
0.8400
0.8500
0.8453
205,000
Dec 4, 2025
0.8550
0.8550
0.8550
0.8550
0.8503
5,000
Dec 3, 2025
0.8600
0.8700
0.8600
0.8700
0.8652
49,200
Dec 2, 2025
0.8500
0.8750
0.8500
0.8750
0.8702
199,400
Dec 1, 2025
0.8600
0.8600
0.8500
0.8600
0.8553
155,300
Nov 28, 2025
0.8650
0.8850
0.8500
0.8600
0.8553
530,200
Nov 27, 2025
0.8550
0.9050
0.8550
0.8950
0.8901
1,156,200
Nov 26, 2025
0.9100
0.9100
0.8500
0.8500
0.8453
465,200
Nov 25, 2025
0.8750
0.9100
0.8450
0.9100
0.9050
747,000
Nov 24, 2025
0.9100
0.9100
0.8700
0.8750
0.8702
227,800
Nov 21, 2025
0.9000
0.9100
0.8650
0.9100
0.9050
652,900
Nov 20, 2025
0.9100
0.9100
0.8950
0.9000
0.8950
48,200
Nov 19, 2025
0.9000
0.9100
0.8850
0.9100
0.9050
22,200
Nov 18, 2025
0.9000
0.9000
0.8900
0.9000
0.8950
184,500
Nov 17, 2025
0.9000
0.9150
0.9000
0.9000
0.8950
278,500
Nov 14, 2025
0.9150
0.9150
0.8900
0.9000
0.8950
403,800
Nov 13, 2025
0.9400
0.9400
0.9150
0.9150
0.9100
14,000
Nov 12, 2025
0.9400
0.9400
0.9000
0.9150
0.9100
229,500
Nov 11, 2025
0.9100
0.9350
0.9100
0.9200
0.9149
392,400
