Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	5.130	5.130	5.100	5.100	4.455	6,100
2023-11-09	5.150	5.190	5.100	5.100	4.455	11,400
2023-11-07	5.200	5.220	5.160	5.160	4.507	2,600
2023-11-06	5.200	5.200	5.200	5.200	4.542	700
2023-11-03	5.160	5.160	5.140	5.140	4.490	5,600
2023-11-02	5.180	5.190	5.160	5.160	4.507	2,100
2023-10-31	5.120	5.190	5.120	5.190	4.533	4,000
2023-10-30	5.120	5.190	5.120	5.120	4.472	10,900
2023-10-27	5.130	5.130	5.110	5.110	4.464	2,600
2023-10-26	5.190	5.200	5.190	5.200	4.542	2,500
2023-10-25	5.140	5.140	5.140	5.140	4.490	1,900
2023-10-24	5.150	5.150	5.130	5.130	4.481	1,500
2023-10-23	5.140	5.140	5.130	5.130	4.481	10,300
2023-10-20	5.200	5.200	5.140	5.140	4.490	4,400
2023-10-19	5.180	5.180	5.150	5.150	4.499	13,500
2023-10-18	5.200	5.200	5.200	5.200	4.542	6,900
2023-10-17	5.200	5.200	5.200	5.200	4.542	6,000
2023-10-16	5.200	5.200	5.200	5.200	4.542	7,100
2023-10-13	5.200	5.200	5.200	5.200	4.542	200
2023-10-12	5.150	5.200	5.120	5.200	4.542	4,400
2023-10-11	5.190	5.270	5.140	5.150	4.499	10,900
2023-10-10	5.200	5.200	5.200	5.200	4.542	1,600
2023-10-09	5.130	5.280	5.130	5.280	4.612	4,700
2023-10-05	5.150	5.150	5.150	5.150	4.499	1,000
2023-10-04	5.210	5.210	5.100	5.100	4.455	18,700
2023-10-03	5.210	5.210	5.200	5.210	4.551	19,400
2023-10-02	5.380	5.380	5.360	5.370	4.691	3,800
2023-09-29	5.520	5.550	5.500	5.500	4.669	60,900
2023-09-27	5.500	5.510	5.500	5.510	4.677	5,500
2023-09-26	5.550	5.550	5.530	5.530	4.694	900
2023-09-25	5.560	5.600	5.560	5.590	4.745	3,400
2023-09-22	5.510	5.560	5.510	5.560	4.720	6,600
2023-09-21	5.470	5.500	5.470	5.500	4.669	26,800
2023-09-20	5.400	5.490	5.400	5.470	4.643	25,200
2023-09-19	5.340	5.430	5.340	5.400	4.584	4,600
2023-09-18	5.330	5.410	5.320	5.410	4.592	9,200
2023-09-14	5.320	5.320	5.320	5.320	4.516	200
2023-09-12	5.340	5.340	5.320	5.320	4.516	11,000
2023-09-11	5.350	5.350	5.350	5.350	4.542	1,000
2023-09-07	5.300	5.380	5.290	5.380	4.567	2,900
2023-09-06	5.360	5.360	5.360	5.360	4.550	5,200
2023-09-05	5.300	5.360	5.260	5.360	4.550	4,300
2023-09-04	5.280	5.290	5.240	5.240	4.448	17,500
2023-09-01	5.210	5.230	5.210	5.230	4.440	4,900
2023-08-30	5.300	5.390	5.250	5.390	4.575	4,200
2023-08-29	5.280	5.420	5.200	5.420	4.601	14,500
2023-08-28	5.310	5.450	5.280	5.280	4.482	26,000
2023-08-25	5.370	5.370	5.310	5.310	4.508	17,900
2023-08-24	5.470	5.580	5.370	5.370	4.559	104,900
2023-08-23	5.450	5.470	5.400	5.450	4.626	30,000
2023-08-22	5.470	5.470	5.450	5.450	4.626	1,800
2023-08-21	5.500	5.500	5.460	5.460	4.635	11,200
2023-08-18	5.590	5.590	5.590	5.590	4.745	1,000
2023-08-17	5.500	5.500	5.460	5.500	4.669	8,100
2023-08-15	5.540	5.540	5.520	5.520	4.686	21,000
2023-08-14	5.550	5.550	5.550	5.550	4.711	11,000
2023-08-11	5.550	5.600	5.550	5.600	4.754	13,400
2023-08-10	5.440	5.440	5.440	5.440	4.618	2,000
2023-08-09	5.430	5.430	5.400	5.400	4.584	200
2023-08-07	5.530	5.530	5.530	5.530	4.694	18,000

← NewerPage 12 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.