Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.300	4.300	4.300	4.300	3.484	500
2022-10-19	4.290	4.290	4.270	4.280	3.468	11,500
2022-10-18	4.470	4.470	4.400	4.400	3.566	4,800
2022-10-17	4.380	4.400	4.380	4.400	3.566	4,000
2022-10-14	4.360	4.380	4.360	4.380	3.549	1,000
2022-10-12	4.350	4.350	4.350	4.350	3.525	2,000
2022-10-11	4.500	4.500	4.440	4.440	3.598	4,700
2022-10-07	4.260	4.400	4.260	4.400	3.566	18,000
2022-10-06	4.240	4.240	4.240	4.240	3.436	7,000
2022-10-05	4.230	4.230	4.200	4.210	3.412	3,000
2022-10-04	4.150	4.180	4.100	4.100	3.322	22,600
2022-10-03	4.210	4.210	4.100	4.150	3.363	60,300
2022-09-30	4.220	4.250	4.220	4.250	3.444	14,600
2022-09-29	4.110	4.300	4.100	4.220	3.420	60,300
2022-09-28	4.310	4.320	4.100	4.160	3.371	60,200
2022-09-27	4.330	4.330	4.310	4.310	3.493	10,000
2022-09-26	4.280	4.330	4.280	4.330	3.509	18,200
2022-09-23	4.510	4.530	4.420	4.500	3.647	35,000
2022-09-22	4.500	4.530	4.500	4.510	3.655	6,000
2022-09-21	4.450	4.530	4.450	4.530	3.671	30,500
2022-09-20	4.460	4.500	4.450	4.450	3.606	9,700
2022-09-19	4.680	4.690	4.450	4.460	3.614	27,900
2022-09-15	4.450	4.700	4.450	4.680	3.792	176,400
2022-09-14	4.210	4.420	4.190	4.420	3.582	46,000
2022-09-13	4.200	4.260	4.200	4.260	3.452	2,500
2022-09-12	4.200	4.200	4.150	4.200	3.403	25,800
2022-09-09	4.100	4.200	4.100	4.200	3.403	17,600
2022-09-08	4.100	4.100	4.000	4.000	3.241	10,000
2022-09-07	4.260	4.290	4.100	4.100	3.322	4,200
2022-09-06	4.200	4.210	4.200	4.210	3.412	13,600
2022-09-05	4.200	4.200	4.200	4.200	3.403	35,700
2022-09-02	4.160	4.160	4.160	4.160	3.371	1,000
2022-09-01	4.100	4.150	4.060	4.150	3.363	53,600
2022-08-30	4.090	4.150	4.000	4.150	3.363	119,800
2022-08-29	4.260	4.260	4.090	4.090	3.314	175,900
2022-08-26	4.370	4.400	4.100	4.260	3.452	42,900
2022-08-25	4.400	4.410	4.370	4.370	3.541	12,200
2022-08-24	4.340	4.360	4.300	4.360	3.533	4,600
2022-08-23	4.600	4.600	4.300	4.300	3.484	2,300
2022-08-22	4.550	4.600	4.360	4.360	3.533	66,400
2022-08-19	4.550	4.600	4.460	4.490	3.638	65,400
2022-08-18	4.160	4.450	4.160	4.440	3.598	74,900
2022-08-17	4.060	4.160	4.060	4.160	3.371	56,100
2022-08-16	4.050	4.050	4.050	4.050	3.282	300
2022-08-15	4.090	4.100	4.080	4.080	3.306	16,800
2022-08-12	4.080	4.090	4.080	4.090	3.314	6,000
2022-08-11	4.130	4.130	4.110	4.110	3.331	8,000
2022-08-10	4.200	4.200	4.100	4.110	3.331	1,500
2022-08-09	4.110	4.110	4.110	4.110	3.331	2,000
2022-08-05	4.200	4.200	4.200	4.200	3.403	8,000
2022-08-04	4.020	4.200	4.020	4.200	3.403	1,100
2022-08-01	4.150	4.190	4.000	4.190	3.395	12,100
2022-07-29	4.080	4.150	4.080	4.100	3.322	35,600
2022-07-28	4.080	4.080	4.080	4.080	3.306	3,000
2022-07-26	4.000	4.000	4.000	4.000	3.241	2,000
2022-07-22	4.000	4.010	4.000	4.000	3.241	1,700
2022-07-21	3.950	4.040	3.950	4.000	3.241	13,800
2022-07-20	4.050	4.050	4.050	4.050	3.282	3,000
2022-07-19	4.000	4.050	4.000	4.000	3.241	20,400
2022-07-18	4.000	4.000	4.000	4.000	3.241	12,000

← NewerPage 16 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.