Bursa Malaysia · 8591 · stock

Crest Builder Holdings Berhad (8591) stock price history

Every Bursa Malaysia trading session of Crest Builder Holdings Berhad from Jan 3, 2000 to Sep 29, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8591 data, free keyYear by year table

8591 adjusted close, 2000 to 2026

8591Crest Builder Holdings Berhad
MYR 0.4650-8.1% over one year
20052010201520202025
MYR 1.23
All time high, 2014
MYR 0.5110
52 week high, MYR 0.4011 low
6,680
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8591 key facts

  • Crest Builder Holdings Berhad (8591) closed at MYR 0.4650 on Sep 29, 2026 on Bursa Malaysia.
  • 8591's all time high close is MYR 1.23, set on Aug 7, 2014; its all time low close is MYR 0.0737 on Apr 9, 2001.
  • 8591's 52 week range is MYR 0.4011 to MYR 0.5110.
  • 8591 returned -8.1% over the year to Sep 29, 2026 and -20.8% over five years.
  • Over ten years 8591 returned -35%, -4.2% a year compounded.
  • 8591's deepest drawdown was -93.5% from Feb 23, 2000 to Apr 9, 2001.
  • DataCedar holds 6,680 daily sessions of 8591 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8591 price chart, 2000 to 2026

8591 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.0806MYR 0.1977MYR 0.4851MYR 1.19200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8591 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+8.1%
3 months+5.8%
6 months+1.4%
Year to date-3.6%
1 year-8.1%
3 years+4.7%
5 years-20.8%
10 years-34.9%
Since Jan 3, 2000-31.8%
Compound annual growth, 26.7 years-1.4%

8591 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.23 on Aug 7, 2014
All time low close
MYR 0.0737 on Apr 9, 2001
52 week high
MYR 0.5110 on Oct 2, 2025
52 week low
MYR 0.4011 on Jul 29, 2026
Deepest drawdown
-93.5% from Feb 23, 2000 to Apr 9, 2001, recovered Feb 28, 2014
Best single session
+387.5% on Jun 12, 2003
Worst single session
-35.7% on May 8, 2001
Volatility, 1 year annualised
21.1%
Sessions closing higher, 1 year
23%
Best calendar year
2003, +489%
Worst calendar year
2008, -64%

8591 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4775MYR 0.5000MYR 0.4011MYR 0.4650-3.6%14.6M185
2025MYR 0.5921MYR 0.5921MYR 0.4489MYR 0.4823-15.8%10.5M244
2024MYR 0.4680MYR 0.7258MYR 0.4298MYR 0.5730+20.0%25.5M247
2023MYR 0.4775MYR 0.5157MYR 0.3916MYR 0.4775+2.0%6.4M244
2022MYR 0.5014MYR 0.5492MYR 0.4393MYR 0.4680-8.4%6.4M243
2021MYR 0.7163MYR 0.7211MYR 0.4823MYR 0.5110-28.7%37.5M245
2020MYR 0.8283MYR 0.8920MYR 0.5052MYR 0.7163-14.0%42.8M247
2019MYR 0.7603MYR 1.06MYR 0.7472MYR 0.8328+9.5%99.8M246
2018MYR 0.7489MYR 0.9613MYR 0.6904MYR 0.7603+0.4%59.7M243
2017MYR 0.7350MYR 1.02MYR 0.7269MYR 0.7573+3.0%110.1M253
2016MYR 0.7740MYR 0.7875MYR 0.6502MYR 0.7350-6.9%53.6M250
2015MYR 0.8982MYR 0.9656MYR 0.7353MYR 0.7895-21.9%18.5M246
2014MYR 1.14MYR 1.25MYR 0.8458MYR 1.01-11.3%93.3M247
2013MYR 0.6003MYR 1.16MYR 0.5161MYR 1.14+86.6%155.5M246
2012MYR 0.4365MYR 0.7992MYR 0.4365MYR 0.6108+39.9%93.9M245
2011MYR 0.4328MYR 0.5601MYR 0.3761MYR 0.4365+0.1%16.5M244
2010MYR 0.4751MYR 0.5021MYR 0.3946MYR 0.4360-7.1%12.5M249
2009MYR 0.2476MYR 0.5081MYR 0.2389MYR 0.4691+89.5%17.3M248
2008MYR 0.6762MYR 0.6975MYR 0.2303MYR 0.2476-63.7%22.1M248
2007MYR 0.5228MYR 0.7720MYR 0.4254MYR 0.6815+30.4%97M249
2006MYR 0.3770MYR 0.6253MYR 0.3644MYR 0.5228+30.0%110.5M259
2005MYR 0.4088MYR 0.7987MYR 0.3619MYR 0.4021-1.7%222M247
2004MYR 0.6508MYR 0.7959MYR 0.3946MYR 0.4088-37.2%27.9M262
2003MYR 0.1105MYR 0.7866MYR 0.1105MYR 0.6508+488.7%37.2M261
2002MYR 0.1105MYR 0.1105MYR 0.1105MYR 0.11050.0%0261
2001MYR 0.2119MYR 0.2763MYR 0.0737MYR 0.1105-47.8%22.7M261
2000MYR 0.6448MYR 1.17MYR 0.2119MYR 0.2119n/a19.4M260

8591 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4650+8.1%
August 2026MYR 0.4300+1.2%
July 2026MYR 0.4250-3.3%
June 2026MYR 0.4393-3.2%
May 2026MYR 0.45370.0%
April 2026MYR 0.4537-1.0%
March 2026MYR 0.4584-4.0%
February 2026MYR 0.47750.0%
January 2026MYR 0.4775-1.0%
December 2025MYR 0.4823-1.0%
November 2025MYR 0.4871-1.0%
October 2025MYR 0.4919-1.9%

About the 8591 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8591/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8494 LBI Capital Berhad
  • 8524 Taliworks Corporation Berhad
  • 8567 Salcon Berhad
  • 8583 Mah Sing Group Berhad
  • 8605 Federal International Holdings Berhad
  • 8621 LPI Capital Bhd
  • 8648 Jasa Kita Berhad
  • 8664 S P Setia Berhad

Common questions

8591 share price history

Start with any symbol.

Start free