Kotra Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	4.560	4.560	4.500	4.500	4.035	59,800
2024-05-23	4.580	4.640	4.550	4.550	4.080	90,800
2024-05-21	4.680	4.680	4.500	4.500	4.035	361,900
2024-05-20	4.800	4.820	4.720	4.760	4.268	8,700
2024-05-17	4.720	4.720	4.680	4.680	4.196	7,000
2024-05-16	4.680	4.680	4.630	4.660	4.178	34,500
2024-05-15	4.800	4.800	4.700	4.700	4.214	32,500
2024-05-14	4.840	4.840	4.800	4.800	4.304	14,100
2024-05-13	4.780	4.840	4.780	4.840	4.340	20,800
2024-05-10	4.780	4.780	4.770	4.770	4.277	2,000
2024-05-08	4.780	4.800	4.770	4.770	4.277	15,000
2024-05-07	4.770	4.770	4.770	4.770	4.277	2,000
2024-05-06	4.750	4.800	4.750	4.770	4.277	4,000
2024-05-03	4.750	4.750	4.750	4.750	4.259	2,700
2024-05-02	4.750	4.750	4.750	4.750	4.259	1,200
2024-04-30	4.750	4.750	4.750	4.750	4.259	6,000
2024-04-29	4.800	4.800	4.750	4.750	4.259	20,500
2024-04-26	4.710	4.800	4.700	4.800	4.304	50,000
2024-04-25	4.740	4.760	4.740	4.760	4.268	3,800
2024-04-24	4.700	4.710	4.700	4.710	4.223	11,600
2024-04-23	4.680	4.680	4.680	4.680	4.196	400
2024-04-19	4.660	4.660	4.660	4.660	4.178	9,000
2024-04-18	4.680	4.700	4.620	4.700	4.214	27,100
2024-04-17	4.700	4.700	4.660	4.700	4.214	26,300
2024-04-16	4.700	4.700	4.680	4.680	4.196	18,800
2024-04-15	4.700	4.700	4.700	4.700	4.214	8,100
2024-04-12	4.700	4.700	4.670	4.680	4.196	5,400
2024-04-09	4.740	4.740	4.700	4.700	4.214	13,200
2024-04-08	4.740	4.740	4.740	4.740	4.250	200
2024-04-05	4.730	4.730	4.690	4.690	4.205	2,800
2024-04-04	4.730	4.730	4.730	4.730	4.241	2,000
2024-04-03	4.730	4.730	4.730	4.730	4.241	5,500
2024-04-02	4.790	4.790	4.790	4.790	4.295	200
2024-04-01	4.690	4.690	4.690	4.690	4.205	2,000
2024-03-29	4.670	4.700	4.650	4.660	4.178	22,800
2024-03-27	4.670	4.670	4.670	4.670	4.187	1,000
2024-03-26	4.710	4.710	4.680	4.680	4.196	9,800
2024-03-25	4.700	4.700	4.700	4.700	4.214	3,300
2024-03-22	4.700	4.700	4.700	4.700	4.214	3,000
2024-03-21	4.740	4.740	4.700	4.700	4.214	23,600
2024-03-20	4.670	4.740	4.670	4.740	4.250	7,500
2024-03-19	4.680	4.680	4.580	4.630	4.152	82,200
2024-03-18	4.770	4.770	4.700	4.700	4.214	36,400
2024-03-15	4.790	4.790	4.770	4.770	4.277	7,500
2024-03-14	4.800	4.830	4.750	4.800	4.304	12,100
2024-03-13	4.800	4.800	4.750	4.750	4.259	33,500
2024-03-12	4.780	4.800	4.780	4.800	4.304	4,500
2024-03-11	4.900	4.900	4.840	4.840	4.340	11,000
2024-03-07	4.970	4.970	4.890	4.890	4.271	4,300
2024-03-06	4.980	4.980	4.980	4.980	4.350	300
2024-03-05	4.800	4.810	4.800	4.810	4.202	22,700
2024-03-04	4.830	4.830	4.800	4.820	4.210	27,900
2024-03-01	5.010	5.010	4.800	4.800	4.193	5,600
2024-02-29	4.900	5.000	4.900	5.000	4.368	8,100
2024-02-28	4.900	5.010	4.900	4.900	4.280	8,500
2024-02-27	4.900	4.900	4.900	4.900	4.280	3,000
2024-02-26	4.900	4.900	4.800	4.900	4.280	17,000
2024-02-23	4.800	4.900	4.800	4.900	4.280	13,200
2024-02-22	4.880	4.880	4.760	4.800	4.193	119,100
2024-02-21	4.900	4.920	4.900	4.920	4.298	1,500

← NewerPage 10 of 19 · 1,132 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.