Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.510	5.640	5.450	5.640	4.788	32,100
2023-04-26	5.580	5.580	5.510	5.510	4.677	5,000
2023-04-25	5.770	5.780	5.570	5.570	4.728	7,700
2023-04-19	5.650	5.650	5.630	5.630	4.779	1,100
2023-04-18	5.700	5.700	5.700	5.700	4.839	700
2023-04-17	5.530	5.800	5.500	5.700	4.839	29,700
2023-04-14	5.540	5.650	5.530	5.530	4.694	5,500
2023-04-13	5.630	5.630	5.540	5.540	4.703	3,000
2023-04-12	5.600	5.650	5.600	5.650	4.796	6,900
2023-04-11	5.560	5.600	5.520	5.600	4.754	6,400
2023-04-10	5.600	5.650	5.530	5.530	4.694	9,200
2023-04-06	5.560	5.600	5.560	5.570	4.728	9,200
2023-04-05	5.650	5.650	5.610	5.610	4.762	22,800
2023-04-04	5.610	5.610	5.610	5.610	4.762	7,900
2023-04-03	5.450	5.540	5.400	5.450	4.626	21,000
2023-03-30	5.640	5.640	5.500	5.550	4.711	3,600
2023-03-29	5.530	5.530	5.530	5.530	4.694	3,000
2023-03-28	5.530	5.530	5.530	5.530	4.694	9,100
2023-03-27	5.670	5.730	5.530	5.530	4.694	9,000
2023-03-24	5.670	5.670	5.410	5.570	4.728	40,700
2023-03-23	5.590	5.590	5.590	5.590	4.745	100
2023-03-22	5.510	5.580	5.500	5.580	4.737	27,300
2023-03-21	5.700	5.700	5.510	5.520	4.686	14,200
2023-03-20	5.700	5.700	5.680	5.700	4.839	14,000
2023-03-17	5.780	5.780	5.700	5.700	4.839	56,500
2023-03-16	5.980	5.980	5.750	5.840	4.957	13,100
2023-03-15	6.020	6.020	6.020	6.020	5.110	500
2023-03-14	5.700	5.750	5.700	5.710	4.847	34,200
2023-03-13	5.910	5.910	5.850	5.900	5.008	22,100
2023-03-10	5.970	6.080	5.950	6.030	5.034	51,800
2023-03-09	6.010	6.010	5.970	5.970	4.984	5,500
2023-03-08	6.050	6.050	6.050	6.050	5.051	8,500
2023-03-07	5.950	6.120	5.930	6.080	5.076	47,300
2023-03-06	5.900	6.000	5.900	5.950	4.967	6,600
2023-03-03	5.910	5.920	5.870	5.900	4.925	69,400
2023-03-02	6.010	6.130	5.900	5.990	5.000	65,000
2023-03-01	6.080	6.110	6.000	6.080	5.076	17,300
2023-02-28	6.160	6.230	6.100	6.110	5.101	16,400
2023-02-27	6.250	6.350	6.100	6.300	5.259	66,900
2023-02-24	6.400	6.400	6.200	6.350	5.301	12,700
2023-02-23	6.060	6.500	6.060	6.350	5.301	56,000
2023-02-22	6.200	6.290	5.980	6.060	5.059	63,400
2023-02-21	6.340	6.340	6.200	6.200	5.176	16,200
2023-02-20	6.500	6.510	6.350	6.370	5.318	28,800
2023-02-17	6.380	6.550	6.380	6.450	5.384	60,300
2023-02-16	6.140	6.370	6.140	6.350	5.301	39,800
2023-02-15	6.140	6.140	6.140	6.140	5.126	3,200
2023-02-14	5.980	6.200	5.980	6.140	5.126	31,800
2023-02-13	5.980	6.000	5.980	5.980	4.992	11,200
2023-02-09	5.980	6.090	5.920	6.080	5.076	40,700
2023-02-08	6.000	6.000	5.980	5.980	4.992	22,200
2023-02-07	6.100	6.100	5.950	6.010	5.017	61,600
2023-02-03	6.200	6.200	6.150	6.200	5.176	21,100
2023-02-02	6.020	6.200	6.020	6.200	5.176	20,400
2023-01-31	6.030	6.030	6.000	6.010	5.017	9,500
2023-01-30	6.130	6.130	6.020	6.020	5.026	6,000
2023-01-27	5.950	6.130	5.950	6.130	5.117	50,700
2023-01-26	5.950	6.050	5.950	5.950	4.967	40,500
2023-01-25	6.090	6.090	5.970	6.060	5.059	8,800
2023-01-20	5.950	6.090	5.910	6.090	5.084	16,600

← NewerPage 14 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.