Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	5.530	5.550	5.520	5.540	4.703	19,200
2023-08-03	5.340	5.520	5.340	5.520	4.686	700
2023-08-02	5.510	5.510	5.390	5.390	4.575	21,200
2023-08-01	5.550	5.550	5.500	5.510	4.677	15,300
2023-07-28	5.530	5.530	5.530	5.530	4.694	3,000
2023-07-27	5.410	5.570	5.330	5.530	4.694	10,500
2023-07-26	5.270	5.380	5.270	5.380	4.567	14,500
2023-07-25	5.120	5.200	5.120	5.200	4.414	21,500
2023-07-21	5.110	5.110	5.110	5.110	4.338	6,500
2023-07-20	5.180	5.180	5.110	5.110	4.338	17,900
2023-07-18	5.200	5.200	5.200	5.200	4.414	1,000
2023-07-17	5.110	5.200	5.100	5.200	4.414	7,300
2023-07-14	5.150	5.150	5.090	5.100	4.329	10,400
2023-07-13	5.150	5.150	5.080	5.090	4.321	4,100
2023-07-12	5.190	5.190	5.150	5.150	4.372	1,400
2023-07-11	5.190	5.190	5.190	5.190	4.406	1,100
2023-07-10	5.190	5.250	5.190	5.200	4.414	6,500
2023-07-07	5.190	5.190	5.190	5.190	4.406	2,000
2023-07-06	5.150	5.190	5.150	5.190	4.406	7,000
2023-07-05	5.120	5.120	5.090	5.090	4.321	16,000
2023-07-04	5.120	5.140	5.120	5.140	4.363	11,900
2023-07-03	5.100	5.120	5.060	5.120	4.346	22,600
2023-06-30	5.110	5.130	5.110	5.120	4.346	3,100
2023-06-28	5.080	5.130	5.070	5.130	4.355	2,200
2023-06-27	5.100	5.100	5.060	5.060	4.295	23,000
2023-06-26	5.280	5.280	5.010	5.080	4.312	11,700
2023-06-21	5.270	5.270	5.270	5.270	4.474	3,000
2023-06-20	5.300	5.300	5.270	5.270	4.474	13,100
2023-06-19	5.310	5.310	5.300	5.300	4.499	9,600
2023-06-16	5.290	5.310	5.290	5.310	4.508	2,000
2023-06-15	5.280	5.300	5.280	5.280	4.482	7,000
2023-06-14	5.300	5.300	5.300	5.300	4.499	25,000
2023-06-13	5.300	5.300	5.290	5.300	4.499	14,000
2023-06-12	5.300	5.340	5.300	5.340	4.533	3,000
2023-06-09	5.300	5.300	5.290	5.300	4.499	6,000
2023-06-08	5.300	5.300	5.300	5.300	4.499	1,000
2023-06-07	5.310	5.330	5.300	5.330	4.525	6,600
2023-06-06	5.320	5.320	5.310	5.310	4.508	7,000
2023-06-02	5.380	5.400	5.370	5.400	4.584	4,400
2023-06-01	5.500	5.580	5.280	5.400	4.584	45,100
2023-05-31	5.490	5.490	5.410	5.410	4.592	4,400
2023-05-30	5.510	5.510	5.510	5.510	4.677	5,000
2023-05-29	5.680	5.680	5.510	5.510	4.677	34,300
2023-05-26	5.540	5.600	5.540	5.600	4.754	12,300
2023-05-25	5.540	5.600	5.540	5.550	4.711	6,600
2023-05-24	5.540	5.600	5.540	5.540	4.703	8,000
2023-05-23	5.470	5.540	5.470	5.540	4.703	15,100
2023-05-22	5.470	5.470	5.470	5.470	4.643	3,000
2023-05-19	5.500	5.500	5.500	5.500	4.669	2,800
2023-05-18	5.500	5.500	5.500	5.500	4.669	500
2023-05-17	5.440	5.500	5.410	5.500	4.669	9,700
2023-05-16	5.460	5.470	5.450	5.470	4.643	6,500
2023-05-15	5.460	5.530	5.460	5.470	4.643	3,600
2023-05-11	5.560	5.560	5.560	5.560	4.720	2,000
2023-05-09	5.580	5.600	5.560	5.560	4.720	6,000
2023-05-08	5.500	5.570	5.500	5.570	4.728	1,600
2023-05-05	5.520	5.550	5.500	5.550	4.711	8,400
2023-05-03	5.480	5.640	5.480	5.530	4.694	23,200
2023-05-02	5.530	5.740	5.400	5.700	4.839	19,700
2023-04-28	5.520	5.520	5.520	5.520	4.686	1,000

← NewerPage 13 of 19 · 1,130 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.