Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	3.150	3.160	3.140	3.160	2.503	71,800
2022-01-04	3.160	3.160	3.150	3.150	2.495	5,100
2022-01-03	3.170	3.170	3.150	3.150	2.495	39,800
2021-12-31	3.080	3.170	3.080	3.160	2.503	44,000
2021-12-30	3.120	3.130	3.120	3.130	2.479	1,000
2021-12-29	3.080	3.080	3.080	3.080	2.439	1,500
2021-12-28	3.150	3.150	3.070	3.080	2.439	7,000
2021-12-27	3.120	3.150	3.040	3.150	2.495	47,700
2021-12-24	3.060	3.060	3.060	3.060	2.423	3,200
2021-12-23	3.040	3.140	3.040	3.080	2.439	74,000
2021-12-22	3.020	3.040	3.020	3.040	2.408	4,400
2021-12-21	3.010	3.010	3.010	3.010	2.384	5,000
2021-12-20	3.000	3.010	3.000	3.010	2.384	19,200
2021-12-17	3.000	3.020	3.000	3.020	2.392	45,500
2021-12-16	3.000	3.000	3.000	3.000	2.376	2,000
2021-12-15	3.010	3.010	3.000	3.000	2.376	5,600
2021-12-14	3.010	3.080	3.010	3.070	2.431	7,400
2021-12-13	3.010	3.080	3.000	3.080	2.439	8,500
2021-12-10	3.010	3.010	2.990	2.990	2.368	15,400
2021-12-09	3.100	3.100	3.050	3.050	2.416	11,200
2021-12-08	3.070	3.070	3.050	3.050	2.416	4,700
2021-12-07	3.010	3.050	3.010	3.050	2.416	16,100
2021-12-06	2.970	3.000	2.970	2.980	2.360	56,900
2021-12-02	3.010	3.020	2.960	2.960	2.344	46,500
2021-12-01	3.010	3.080	3.010	3.020	2.392	16,400
2021-11-30	3.160	3.170	3.040	3.100	2.455	99,800
2021-11-29	2.910	3.160	2.910	3.160	2.503	186,700
2021-11-26	2.820	2.860	2.820	2.820	2.178	28,800
2021-11-25	2.850	2.880	2.820	2.820	2.178	34,200
2021-11-22	2.900	2.900	2.890	2.890	2.232	2,200
2021-11-19	2.900	2.900	2.900	2.900	2.240	1,300
2021-11-18	2.900	2.920	2.900	2.910	2.247	8,600
2021-11-16	3.000	3.000	2.980	2.980	2.302	9,500
2021-11-15	3.050	3.050	3.000	3.000	2.317	16,100
2021-11-12	2.880	2.880	2.880	2.880	2.224	3,300
2021-11-11	2.820	2.820	2.820	2.820	2.178	13,400
2021-11-09	2.820	2.820	2.820	2.820	2.178	64,900
2021-11-08	2.850	2.850	2.850	2.850	2.201	4,900
2021-11-05	2.850	2.850	2.850	2.850	2.201	100
2021-11-03	2.850	2.850	2.830	2.830	2.186	4,700
2021-11-02	2.820	2.870	2.820	2.830	2.186	52,700
2021-11-01	2.820	2.880	2.810	2.880	2.224	64,200
2021-10-29	2.820	2.820	2.820	2.820	2.178	5,900
2021-10-28	2.860	2.880	2.810	2.820	2.178	19,900
2021-10-27	2.880	2.880	2.880	2.880	2.224	3,000
2021-10-26	2.880	2.880	2.860	2.880	2.224	10,900
2021-10-25	2.900	2.900	2.880	2.880	2.224	12,600
2021-10-22	3.000	3.000	2.910	2.910	2.247	24,700
2021-10-21	3.080	3.080	2.920	2.920	2.255	6,600
2021-10-20	2.920	2.950	2.920	2.950	2.278	800
2021-10-18	2.920	3.000	2.920	3.000	2.317	22,000
2021-10-15	2.900	2.980	2.900	2.920	2.255	12,600
2021-10-14	2.920	3.000	2.910	2.990	2.309	7,800

← NewerPage 19 of 19 · 1,133 trading days

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.