Kotra Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2026-10-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,200 |
| 2026-10-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2026-10-14 | 3.760 | 3.760 | 3.730 | 3.730 | 3.730 | 5,200 |
| 2026-10-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2026-10-12 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 8,700 |
| 2026-10-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,000 |
| 2026-10-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,000 |
| 2026-10-07 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 36,500 |
| 2026-10-06 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 20,900 |
| 2026-10-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 11,300 |
| 2026-10-02 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 10,300 |
| 2026-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-30 | 3.870 | 3.870 | 3.810 | 3.820 | 3.820 | 11,100 |
| 2026-09-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18,900 |
| 2026-09-28 | 3.780 | 3.900 | 3.780 | 3.800 | 3.800 | 5,100 |
| 2026-09-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 10,000 |
| 2026-09-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4,600 |
| 2026-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-09-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 800 |
| 2026-09-18 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 9,500 |
| 2026-09-17 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 5,000 |
| 2026-09-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2026-09-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 100,000 |
| 2026-09-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2026-09-11 | 3.830 | 3.860 | 3.830 | 3.850 | 3.850 | 10,400 |
| 2026-09-10 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 2,300 |
| 2026-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2026-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,200 |
| 2026-09-04 | 3.790 | 3.800 | 3.780 | 3.800 | 3.800 | 52,500 |
| 2026-09-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-09-02 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 27,000 |
| 2026-09-01 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 44,600 |
| 2026-08-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-08-28 | 3.740 | 3.800 | 3.720 | 3.800 | 3.800 | 35,400 |
| 2026-08-27 | 3.720 | 3.720 | 3.580 | 3.720 | 3.720 | 47,700 |
| 2026-08-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-21 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 |
| 2026-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 16,000 |
| 2026-08-18 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 11,100 |
| 2026-08-17 | 3.760 | 3.770 | 3.760 | 3.760 | 3.760 | 13,300 |
| 2026-08-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-12 | 3.760 | 3.900 | 3.750 | 3.750 | 3.750 | 4,600 |
| 2026-08-11 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 19,100 |
| 2026-08-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 200 |
| 2026-08-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 |
| 2026-08-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 5,500 |
| 2026-07-31 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 300 |
| 2026-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2026-07-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
Page 1 of 19 · 1,129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.0900 MYR |
| 2025-10-13 | 0.1300 MYR |
| 2024-12-16 | 0.1250 MYR |
| 2024-09-30 | 0.1300 MYR |
| 2024-03-11 | 0.1250 MYR |
| 2023-10-02 | 0.1550 MYR |
| 2023-03-13 | 0.1000 MYR |
| 2022-11-30 | 0.1600 MYR |
| 2022-03-14 | 0.0950 MYR |
| 2021-11-29 | 0.0700 MYR |
| 2021-03-08 | 0.0200 MYR |
| 2020-11-27 | 0.0450 MYR |
| 2020-02-24 | 0.0450 MYR |
| 2019-12-02 | 0.0440 MYR |
| 2019-03-06 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.