CRG Incorporated Berhad (CRG.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 34,000 |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9,500 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5,000 |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10,000 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 400 |
| 18 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3,000 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5,900 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 50,000 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10,000 |
| 20 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 53,000 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5,000 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20,000 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20,000 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 31,000 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30,000 |
| 02 May 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 23,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 45,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22,600 |
| 22 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 18,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 14,300 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6,000 |
| 12 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 32,000 |
| 08 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10,000 |
| 05 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 79,100 |
| 04 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4,000 |
| 03 Apr 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 51,500 |
| 02 Apr 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 33,000 |
| 01 Apr 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 55,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 27,000 |
| 26 Mar 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10,000 |
| 25 Mar 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 83,000 |
| 22 Mar 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2,000 |
| 21 Mar 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 45,000 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 27,800 |
| 14 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 31,000 |
| 13 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 200 |
| 12 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 40,000 |
| 11 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.005 Dividend | |||||
| 06 Mar 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20,300 |
| 05 Mar 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 118,000 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4,000 |
| 28 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 33,000 |
| 27 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 37,600 |
| 26 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8,000 |
| 23 Feb 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 20,000 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 70,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 10,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.