Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	4.550	4.550	4.480	4.480	3.630	28,500
2022-04-05	4.490	4.580	4.490	4.550	3.687	70,400
2022-04-04	4.420	4.470	4.400	4.470	3.622	44,600
2022-04-01	4.440	4.440	4.350	4.350	3.525	8,400
2022-03-31	4.250	4.350	4.230	4.350	3.525	47,200
2022-03-30	4.150	4.200	4.150	4.180	3.387	30,100
2022-03-29	4.150	4.150	4.150	4.150	3.363	12,200
2022-03-28	4.140	4.150	4.140	4.150	3.363	5,700
2022-03-25	4.140	4.140	4.140	4.140	3.355	2,600
2022-03-24	4.140	4.150	4.140	4.150	3.363	36,300
2022-03-23	4.100	4.150	4.100	4.150	3.363	25,800
2022-03-22	4.100	4.100	4.100	4.100	3.322	7,400
2022-03-21	4.050	4.180	4.050	4.100	3.322	23,900
2022-03-18	4.100	4.100	4.050	4.050	3.282	8,800
2022-03-17	4.000	4.100	3.960	4.100	3.322	58,600
2022-03-16	4.000	4.000	3.930	3.970	3.217	58,300
2022-03-15	3.910	3.950	3.910	3.920	3.177	41,000
2022-03-14	3.900	3.980	3.900	3.960	3.209	102,300
2022-03-11	4.050	4.190	4.050	4.190	3.318	9,000
2022-03-10	4.020	4.160	4.000	4.160	3.295	32,300
2022-03-09	4.100	4.200	4.100	4.100	3.247	12,700
2022-03-08	4.120	4.200	4.000	4.000	3.168	91,400
2022-03-07	4.310	4.310	4.100	4.260	3.374	86,000
2022-03-04	4.520	4.520	4.310	4.460	3.532	33,400
2022-03-03	4.300	4.540	4.300	4.540	3.596	107,100
2022-03-02	4.470	4.640	4.450	4.450	3.524	159,900
2022-03-01	4.190	4.560	4.190	4.460	3.532	266,800
2022-02-28	4.040	4.220	4.040	4.190	3.318	131,000
2022-02-25	3.930	4.100	3.910	4.050	3.207	239,100
2022-02-24	3.900	3.900	3.770	3.830	3.033	147,400
2022-02-23	3.900	3.930	3.860	3.900	3.089	48,700
2022-02-22	3.860	3.900	3.860	3.880	3.073	32,700
2022-02-21	3.890	3.890	3.830	3.850	3.049	34,900
2022-02-18	3.900	3.920	3.850	3.890	3.081	66,500
2022-02-17	3.700	3.880	3.700	3.860	3.057	39,700
2022-02-16	3.800	3.860	3.700	3.860	3.057	19,200
2022-02-15	3.900	3.910	3.860	3.860	3.057	39,500
2022-02-14	3.780	3.920	3.780	3.890	3.081	201,800
2022-02-11	3.650	3.790	3.650	3.760	2.978	71,900
2022-02-10	3.640	3.660	3.640	3.660	2.899	41,900
2022-02-09	3.650	3.650	3.570	3.650	2.891	16,500
2022-02-08	3.620	3.650	3.510	3.650	2.891	24,300
2022-02-07	3.550	3.620	3.550	3.620	2.867	23,500
2022-02-04	3.590	3.590	3.540	3.580	2.835	22,000
2022-02-03	3.450	3.610	3.450	3.600	2.851	87,400
2022-01-31	3.450	3.450	3.430	3.440	2.724	4,800
2022-01-28	3.400	3.500	3.400	3.500	2.772	28,700
2022-01-27	3.400	3.490	3.350	3.490	2.764	11,900
2022-01-26	3.400	3.400	3.390	3.400	2.693	4,300
2022-01-25	3.480	3.540	3.350	3.350	2.653	49,400
2022-01-24	3.490	3.570	3.430	3.430	2.716	40,600
2022-01-21	3.370	3.490	3.370	3.490	2.764	43,000
2022-01-20	3.370	3.400	3.320	3.370	2.669	66,000
2022-01-19	3.570	3.700	3.360	3.370	2.669	199,300
2022-01-17	3.410	3.560	3.390	3.560	2.819	183,100
2022-01-14	3.250	3.400	3.210	3.380	2.677	164,700
2022-01-13	3.160	3.280	3.150	3.250	2.574	161,300
2022-01-12	3.160	3.160	3.160	3.160	2.503	1,000
2022-01-11	3.150	3.160	3.110	3.160	2.503	19,200
2022-01-06	3.160	3.170	3.150	3.170	2.511	6,200

← NewerPage 18 of 19 · 1,133 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.