Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.750	3.750	3.750	3.750	3.750	100
2026-07-24	3.750	3.750	3.750	3.750	3.750	0
2026-07-23	3.730	3.750	3.730	3.750	3.750	7,100
2026-07-22	3.730	3.730	3.730	3.730	3.730	8,300
2026-07-21	3.730	3.730	3.730	3.730	3.730	0
2026-07-20	3.730	3.730	3.730	3.730	3.730	20,200
2026-07-17	3.700	3.720	3.700	3.720	3.720	4,600
2026-07-16	3.700	3.700	3.700	3.700	3.700	2,200
2026-07-15	3.700	3.700	3.700	3.700	3.700	3,700
2026-07-14	3.700	3.700	3.700	3.700	3.700	0
2026-07-13	3.700	3.700	3.700	3.700	3.700	4,400
2026-07-10	3.700	3.700	3.700	3.700	3.700	1,600
2026-07-09	3.730	3.730	3.710	3.730	3.730	7,000
2026-07-08	3.730	3.730	3.730	3.730	3.730	34,000
2026-07-07	3.730	3.730	3.730	3.730	3.730	1,000
2026-07-06	3.730	3.730	3.700	3.730	3.730	38,100
2026-07-03	3.730	3.730	3.730	3.730	3.730	500
2026-07-02	3.720	3.720	3.720	3.720	3.720	0
2026-07-01	3.720	3.720	3.720	3.720	3.720	7,400
2026-06-30	3.720	3.720	3.720	3.720	3.720	0
2026-06-29	3.710	3.720	3.710	3.720	3.720	1,800
2026-06-26	3.710	3.710	3.710	3.710	3.710	1,100
2026-06-25	3.710	3.710	3.710	3.710	3.710	8,000
2026-06-24	3.720	3.720	3.710	3.710	3.710	3,500
2026-06-23	3.750	3.750	3.750	3.750	3.750	5,000
2026-06-22	3.750	3.750	3.740	3.740	3.740	500
2026-06-19	3.750	3.750	3.750	3.750	3.750	0
2026-06-18	3.750	3.760	3.750	3.750	3.750	10,300
2026-06-17	3.750	3.750	3.750	3.750	3.750	0
2026-06-16	3.750	3.750	3.750	3.750	3.750	4,500
2026-06-15	3.780	3.780	3.780	3.780	3.780	100
2026-06-12	3.750	3.750	3.750	3.750	3.750	8,200
2026-06-11	3.760	3.760	3.760	3.760	3.760	400
2026-06-10	3.760	3.760	3.760	3.760	3.760	6,800
2026-06-09	3.760	3.760	3.750	3.760	3.760	19,800
2026-06-08	3.770	3.770	3.770	3.770	3.770	600
2026-06-05	3.770	3.770	3.770	3.770	3.770	5,800
2026-06-04	3.750	3.750	3.750	3.750	3.750	0
2026-06-03	3.760	3.760	3.750	3.750	3.750	3,500
2026-06-02	3.790	3.790	3.790	3.790	3.790	0
2026-06-01	3.790	3.790	3.790	3.790	3.790	0
2026-05-29	3.750	3.800	3.750	3.790	3.790	8,700
2026-05-28	3.760	3.800	3.750	3.750	3.750	24,100
2026-05-27	3.770	3.770	3.770	3.770	3.770	0
2026-05-26	3.770	3.770	3.770	3.770	3.770	2,600
2026-05-25	3.800	3.800	3.750	3.770	3.770	9,100
2026-05-22	3.820	3.820	3.800	3.800	3.800	27,600
2026-05-21	3.850	3.850	3.820	3.820	3.820	18,100
2026-05-20	3.940	3.940	3.890	3.890	3.890	21,100
2026-05-19	4.000	4.000	3.940	3.940	3.940	9,800
2026-05-18	4.000	4.000	4.000	4.000	4.000	10,000
2026-05-15	4.000	4.000	4.000	4.000	4.000	9,800
2026-05-14	4.000	4.000	4.000	4.000	4.000	24,000
2026-05-13	4.030	4.050	4.000	4.000	4.000	13,600
2026-05-12	4.050	4.050	4.050	4.050	4.050	400
2026-05-11	4.010	4.010	4.010	4.010	4.010	0
2026-05-08	4.040	4.040	4.010	4.010	4.010	26,200
2026-05-07	4.030	4.040	4.030	4.040	4.040	54,400
2026-05-06	4.030	4.030	4.030	4.030	4.030	2,800
2026-05-05	4.050	4.050	4.050	4.050	4.050	0

← NewerPage 2 of 4 · 238 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.