Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.010	4.050	4.010	4.050	4.050	1,400
2026-05-01	4.020	4.020	4.020	4.020	4.020	0
2026-04-30	4.020	4.020	4.020	4.020	4.020	4,100
2026-04-29	4.020	4.020	4.020	4.020	4.020	400
2026-04-28	4.020	4.020	4.000	4.000	4.000	7,200
2026-04-27	4.030	4.030	4.030	4.030	4.030	100
2026-04-24	4.000	4.030	4.000	4.030	4.030	400
2026-04-23	3.980	3.980	3.980	3.980	3.980	2,500
2026-04-22	3.950	3.980	3.950	3.970	3.970	11,300
2026-04-21	4.010	4.010	4.000	4.010	4.010	42,700
2026-04-20	4.010	4.010	4.010	4.010	4.010	3,600
2026-04-17	4.020	4.020	4.020	4.020	4.020	3,000
2026-04-16	4.000	4.030	4.000	4.030	4.030	3,800
2026-04-15	4.000	4.000	4.000	4.000	4.000	30,800
2026-04-14	4.000	4.000	3.990	4.000	4.000	6,400
2026-04-13	4.080	4.080	4.000	4.010	4.010	14,200
2026-04-10	4.170	4.170	4.170	4.170	4.080	1,000
2026-04-09	4.080	4.180	4.080	4.080	3.992	3,700
2026-04-08	4.120	4.120	4.120	4.120	4.031	5,000
2026-04-07	4.100	4.130	4.090	4.100	4.012	7,400
2026-04-06	4.080	4.080	4.080	4.080	3.992	1,100
2026-04-03	4.070	4.080	4.070	4.070	3.982	3,500
2026-04-01	4.060	4.080	4.060	4.080	3.992	22,600
2026-03-31	4.140	4.140	4.050	4.050	3.963	17,900
2026-03-30	4.080	4.140	4.080	4.140	4.051	2,300
2026-03-27	4.080	4.080	4.080	4.080	3.992	31,400
2026-03-26	4.050	4.080	4.050	4.080	3.992	15,400
2026-03-25	4.060	4.060	4.050	4.050	3.963	9,400
2026-03-24	4.040	4.050	4.040	4.040	3.953	4,000
2026-03-19	4.060	4.100	4.040	4.040	3.953	18,600
2026-03-18	4.100	4.100	4.050	4.060	3.972	5,300
2026-03-17	4.050	4.050	4.050	4.050	3.963	6,000
2026-03-16	4.030	4.030	4.030	4.030	3.943	500
2026-03-13	4.020	4.020	4.020	4.020	3.933	1,000
2026-03-12	4.030	4.030	4.010	4.010	3.924	6,200
2026-03-11	4.020	4.020	4.010	4.010	3.924	7,000
2026-03-10	4.050	4.050	4.050	4.050	3.963	12,700
2026-03-09	4.070	4.070	4.000	4.000	3.914	27,000
2026-03-06	4.090	4.090	4.080	4.080	3.992	16,000
2026-03-05	4.090	4.090	4.090	4.090	4.002	4,000
2026-03-04	4.100	4.100	4.100	4.100	4.012	1,000
2026-03-03	4.110	4.110	4.090	4.090	4.002	4,600
2026-03-02	4.100	4.100	4.050	4.060	3.972	14,500
2026-02-27	4.120	4.120	4.080	4.100	4.012	18,000
2026-02-26	4.150	4.150	4.120	4.120	4.031	11,100
2026-02-25	4.150	4.150	4.130	4.130	4.041	14,000
2026-02-24	4.180	4.180	4.140	4.140	4.051	7,000
2026-02-23	4.190	4.190	4.190	4.190	4.100	1,800
2026-02-20	4.190	4.190	4.150	4.150	4.060	9,100
2026-02-19	4.180	4.180	4.180	4.180	4.090	1,500
2026-02-13	4.090	4.180	4.090	4.180	4.090	3,000
2026-02-12	4.090	4.250	4.090	4.250	4.158	10,700
2026-02-11	4.100	4.100	4.060	4.060	3.972	2,500
2026-02-10	4.080	4.100	4.050	4.100	4.012	5,100
2026-02-09	4.090	4.090	4.090	4.090	4.002	3,000
2026-02-06	4.090	4.090	4.090	4.090	4.002	1,800
2026-02-05	4.080	4.090	4.080	4.080	3.992	9,100
2026-02-03	4.080	4.110	4.080	4.080	3.992	14,000
2026-01-30	4.100	4.120	4.080	4.080	3.992	24,000
2026-01-29	4.130	4.130	4.080	4.100	4.012	34,700

← NewerPage 3 of 19 · 1,129 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.