Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	5.890	6.010	5.880	6.010	5.017	16,900
2023-01-18	5.850	5.950	5.850	5.950	4.967	8,300
2023-01-17	6.000	6.000	5.860	5.900	4.925	18,700
2023-01-16	6.050	6.090	5.950	6.000	5.009	18,400
2023-01-13	5.850	6.050	5.850	6.050	5.051	58,300
2023-01-12	6.130	6.130	5.730	5.850	4.884	141,500
2023-01-11	6.130	6.130	6.000	6.130	5.117	31,000
2023-01-10	6.100	6.200	6.000	6.120	5.109	29,300
2023-01-09	6.250	6.280	6.100	6.100	5.092	52,600
2023-01-06	6.310	6.380	6.200	6.300	5.259	51,900
2023-01-05	6.300	6.400	6.290	6.310	5.268	15,200
2023-01-04	6.350	6.400	6.300	6.320	5.276	21,200
2023-01-03	6.530	6.560	6.420	6.420	5.359	7,600
2022-12-30	6.420	6.620	6.420	6.600	5.510	36,100
2022-12-29	6.340	6.690	6.340	6.410	5.351	17,500
2022-12-28	6.450	6.600	6.300	6.350	5.301	24,900
2022-12-27	6.350	6.780	6.350	6.490	5.418	49,000
2022-12-23	6.270	6.400	6.250	6.350	5.301	38,000
2022-12-22	6.540	6.540	6.250	6.440	5.376	79,800
2022-12-21	6.610	6.680	6.500	6.540	5.460	21,500
2022-12-20	6.720	6.740	6.620	6.620	5.526	24,700
2022-12-19	6.770	6.790	6.400	6.690	5.585	41,800
2022-12-16	6.400	6.680	6.250	6.680	5.576	82,200
2022-12-15	6.630	6.880	6.400	6.410	5.351	84,100
2022-12-14	6.940	6.940	6.500	6.630	5.535	64,000
2022-12-13	6.080	6.970	5.990	6.520	5.443	266,200
2022-12-12	5.690	6.050	5.680	6.050	5.051	125,500
2022-12-09	5.680	5.700	5.600	5.600	4.675	18,800
2022-12-08	5.420	5.730	5.420	5.690	4.750	59,300
2022-12-07	5.620	5.620	5.380	5.420	4.525	31,900
2022-12-06	5.560	5.620	5.560	5.620	4.692	13,400
2022-12-05	5.730	5.730	5.620	5.620	4.692	7,100
2022-12-02	5.720	5.730	5.690	5.730	4.783	19,800
2022-12-01	5.390	5.800	5.390	5.730	4.783	124,700
2022-11-30	5.300	5.460	5.300	5.430	4.533	18,700
2022-11-29	5.390	5.500	5.390	5.460	4.424	51,500
2022-11-25	5.480	5.480	5.390	5.390	4.368	16,900
2022-11-24	5.500	5.580	5.420	5.440	4.408	45,200
2022-11-23	5.260	5.500	5.260	5.500	4.457	79,900
2022-11-22	5.200	5.240	5.200	5.210	4.222	20,300
2022-11-21	5.200	5.200	5.200	5.200	4.214	3,400
2022-11-17	5.100	5.120	5.100	5.110	4.141	20,700
2022-11-16	5.140	5.180	5.090	5.100	4.133	43,900
2022-11-15	5.150	5.250	5.150	5.200	4.214	36,500
2022-11-14	5.240	5.240	5.140	5.140	4.165	29,200
2022-11-11	5.100	5.240	5.060	5.240	4.246	55,400
2022-11-10	5.200	5.250	5.100	5.100	4.133	34,200
2022-11-09	5.150	5.260	5.100	5.260	4.262	69,200
2022-11-08	5.160	5.200	5.000	5.120	4.149	50,100
2022-11-07	4.950	5.180	4.950	5.160	4.181	125,900
2022-11-04	4.750	4.930	4.710	4.880	3.954	82,100
2022-11-03	4.790	4.840	4.750	4.800	3.890	27,500
2022-11-02	4.680	4.800	4.680	4.790	3.882	21,300
2022-11-01	4.620	4.690	4.510	4.610	3.736	21,900
2022-10-31	4.500	4.600	4.500	4.570	3.703	15,700
2022-10-28	4.450	4.500	4.450	4.450	3.606	36,900
2022-10-27	4.350	4.350	4.350	4.350	3.525	1,000
2022-10-26	4.350	4.350	4.350	4.350	3.525	2,000
2022-10-25	4.300	4.300	4.280	4.280	3.468	5,000
2022-10-21	4.280	4.300	4.280	4.300	3.484	1,400

← NewerPage 15 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.