Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	4.900	4.920	4.900	4.920	4.298	1,500
2024-02-19	4.840	5.120	4.840	4.880	4.263	13,700
2024-02-15	4.800	4.800	4.800	4.800	4.193	13,500
2024-02-14	4.800	4.830	4.800	4.830	4.219	6,000
2024-02-13	4.800	4.800	4.800	4.800	4.193	27,000
2024-02-09	4.800	4.800	4.800	4.800	4.193	13,800
2024-02-08	4.800	4.800	4.800	4.800	4.193	5,100
2024-02-06	4.790	4.790	4.790	4.790	4.184	200
2024-02-05	4.770	4.830	4.750	4.830	4.219	30,300
2024-01-31	4.780	4.780	4.780	4.780	4.175	1,000
2024-01-30	4.770	4.800	4.770	4.800	4.193	32,000
2024-01-29	4.800	4.800	4.790	4.790	4.184	4,100
2024-01-26	4.760	4.800	4.760	4.800	4.193	35,000
2024-01-24	4.800	4.800	4.800	4.800	4.193	3,000
2024-01-23	4.800	4.800	4.780	4.780	4.175	8,000
2024-01-22	4.830	4.860	4.800	4.800	4.193	49,600
2024-01-19	4.700	4.830	4.700	4.800	4.193	8,000
2024-01-18	4.770	4.770	4.700	4.700	4.105	5,700
2024-01-17	4.850	4.850	4.840	4.850	4.236	2,700
2024-01-16	4.790	4.790	4.750	4.750	4.149	8,600
2024-01-15	4.780	4.780	4.770	4.770	4.167	10,200
2024-01-12	4.780	4.780	4.780	4.780	4.175	2,900
2024-01-11	4.840	4.850	4.780	4.780	4.175	13,400
2024-01-10	4.850	4.850	4.760	4.760	4.158	11,400
2024-01-09	4.750	4.850	4.750	4.850	4.236	3,600
2024-01-08	4.800	4.820	4.750	4.750	4.149	23,300
2024-01-05	4.760	4.760	4.760	4.760	4.158	9,000
2024-01-04	4.840	4.840	4.750	4.750	4.149	22,000
2024-01-03	4.860	4.860	4.820	4.860	4.245	15,500
2024-01-02	4.830	4.830	4.820	4.830	4.219	3,100
2023-12-29	4.850	4.860	4.740	4.830	4.219	14,200
2023-12-28	4.750	4.750	4.750	4.750	4.149	900
2023-12-27	4.750	4.750	4.750	4.750	4.149	8,900
2023-12-26	4.800	4.800	4.750	4.750	4.149	3,300
2023-12-22	4.830	4.830	4.790	4.790	4.184	5,600
2023-12-21	4.860	4.860	4.850	4.850	4.236	7,200
2023-12-20	4.790	4.850	4.790	4.850	4.236	28,300
2023-12-19	4.800	4.800	4.750	4.790	4.184	6,700
2023-12-18	4.670	4.770	4.670	4.670	4.079	5,000
2023-12-15	4.680	4.690	4.660	4.670	4.079	3,400
2023-12-14	4.560	4.690	4.560	4.690	4.097	2,900
2023-12-13	4.520	4.550	4.500	4.550	3.974	6,000
2023-12-12	4.580	4.580	4.530	4.530	3.957	9,600
2023-12-11	4.600	4.600	4.580	4.580	4.001	1,500
2023-12-07	4.650	4.770	4.540	4.600	4.018	18,600
2023-12-06	4.650	4.790	4.500	4.790	4.184	53,800
2023-12-05	4.650	4.650	4.650	4.650	4.062	6,200
2023-12-04	4.700	4.700	4.470	4.650	4.062	26,600
2023-12-01	4.800	4.800	4.680	4.700	4.105	26,700
2023-11-30	4.860	4.860	4.800	4.800	4.193	33,000
2023-11-29	5.000	5.000	4.740	4.860	4.245	67,900
2023-11-28	5.030	5.030	5.020	5.020	4.385	64,500
2023-11-27	5.050	5.180	5.030	5.030	4.394	16,000
2023-11-24	5.090	5.090	5.050	5.080	4.437	12,500
2023-11-23	5.200	5.200	5.060	5.080	4.437	11,600
2023-11-22	5.200	5.200	5.070	5.070	4.429	15,500
2023-11-20	5.200	5.200	5.200	5.200	4.542	2,000
2023-11-16	5.100	5.200	5.080	5.200	4.542	9,500
2023-11-15	5.180	5.200	5.080	5.080	4.437	7,700
2023-11-14	5.190	5.190	5.190	5.190	4.533	1,100

← NewerPage 11 of 19 · 1,133 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.