Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.830	3.950	3.830	3.950	3.201	2,700
2022-07-14	3.850	3.850	3.820	3.830	3.104	5,100
2022-07-08	3.920	3.920	3.920	3.920	3.177	500
2022-07-07	3.920	3.920	3.920	3.920	3.177	2,000
2022-07-06	3.910	3.910	3.900	3.900	3.160	21,900
2022-07-05	3.950	3.950	3.900	3.920	3.177	18,500
2022-07-04	4.000	4.010	3.910	3.910	3.168	8,000
2022-07-01	4.000	4.000	4.000	4.000	3.241	7,100
2022-06-30	3.960	4.000	3.960	4.000	3.241	14,700
2022-06-28	3.900	3.950	3.900	3.900	3.160	8,400
2022-06-24	3.900	3.900	3.900	3.900	3.160	10,200
2022-06-23	3.990	3.990	3.900	3.900	3.160	6,000
2022-06-22	3.900	3.900	3.900	3.900	3.160	3,000
2022-06-21	3.900	3.900	3.900	3.900	3.160	5,000
2022-06-20	4.000	4.000	3.900	3.910	3.168	19,500
2022-06-17	4.000	4.000	4.000	4.000	3.241	8,000
2022-06-16	4.120	4.130	4.120	4.130	3.347	19,000
2022-06-15	4.130	4.130	4.130	4.130	3.347	900
2022-06-14	4.130	4.140	4.130	4.130	3.347	10,200
2022-06-13	4.150	4.150	4.050	4.140	3.355	55,300
2022-06-10	4.250	4.250	4.160	4.160	3.371	53,500
2022-06-09	4.300	4.300	4.200	4.270	3.460	4,300
2022-06-08	4.300	4.330	4.280	4.280	3.468	6,600
2022-06-07	4.250	4.250	4.250	4.250	3.444	1,000
2022-06-03	4.230	4.250	4.200	4.250	3.444	21,600
2022-06-02	4.220	4.310	4.210	4.250	3.444	15,500
2022-06-01	4.200	4.300	4.150	4.220	3.420	16,600
2022-05-31	4.270	4.370	4.270	4.370	3.541	23,500
2022-05-30	4.150	4.390	4.150	4.280	3.468	54,300
2022-05-27	4.200	4.200	4.000	4.150	3.363	29,300
2022-05-26	4.200	4.200	4.200	4.200	3.403	3,500
2022-05-25	4.150	4.150	4.150	4.150	3.363	5,000
2022-05-24	4.150	4.150	4.150	4.150	3.363	100
2022-05-23	4.150	4.150	4.150	4.150	3.363	63,000
2022-05-20	4.000	4.150	4.000	4.150	3.363	19,400
2022-05-18	4.100	4.100	4.000	4.050	3.282	28,800
2022-05-17	4.050	4.100	4.050	4.100	3.322	12,000
2022-05-13	4.000	4.020	3.950	4.020	3.258	42,400
2022-05-12	3.970	3.980	3.940	3.940	3.193	19,500
2022-05-11	3.900	4.030	3.900	3.930	3.185	20,600
2022-05-10	4.000	4.030	3.980	4.000	3.241	25,800
2022-05-09	4.040	4.040	4.000	4.000	3.241	46,000
2022-05-06	4.160	4.160	4.100	4.100	3.322	27,800
2022-05-05	4.280	4.280	4.150	4.280	3.468	38,200
2022-04-29	4.230	4.280	4.230	4.280	3.468	14,000
2022-04-28	4.280	4.280	4.220	4.240	3.436	10,800
2022-04-27	4.280	4.280	4.220	4.280	3.468	1,700
2022-04-26	4.280	4.360	4.210	4.360	3.533	5,000
2022-04-25	4.350	4.350	4.140	4.290	3.476	3,700
2022-04-22	4.360	4.360	4.360	4.360	3.533	2,400
2022-04-21	4.380	4.380	4.170	4.370	3.541	2,600
2022-04-20	4.310	4.390	4.150	4.380	3.549	17,000
2022-04-18	4.360	4.390	4.360	4.390	3.557	6,000
2022-04-15	4.400	4.400	4.300	4.400	3.566	6,400
2022-04-14	4.430	4.430	4.430	4.430	3.590	5,000
2022-04-13	4.480	4.480	4.450	4.450	3.606	13,900
2022-04-12	4.500	4.500	4.460	4.500	3.647	14,200
2022-04-11	4.580	4.580	4.480	4.500	3.647	29,600
2022-04-08	4.490	4.500	4.490	4.500	3.647	14,000
2022-04-07	4.490	4.550	4.490	4.500	3.647	16,600

← NewerPage 17 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.