Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.150	4.150	4.130	4.130	4.041	7,300
2026-01-27	4.140	4.190	4.140	4.150	4.060	10,900
2026-01-26	4.150	4.150	4.140	4.140	4.051	37,500
2026-01-23	4.170	4.170	4.170	4.170	4.080	8,000
2026-01-22	4.150	4.150	4.150	4.150	4.060	1,200
2026-01-21	4.170	4.170	4.170	4.170	4.080	5,000
2026-01-20	4.180	4.180	4.170	4.170	4.080	11,300
2026-01-19	4.170	4.170	4.160	4.170	4.080	17,000
2026-01-16	4.190	4.190	4.170	4.170	4.080	4,000
2026-01-15	4.190	4.190	4.160	4.160	4.070	3,400
2026-01-14	4.160	4.160	4.160	4.160	4.070	4,800
2026-01-08	4.130	4.180	4.130	4.180	4.090	28,000
2026-01-07	4.150	4.150	4.150	4.150	4.060	8,000
2026-01-06	4.120	4.150	4.100	4.150	4.060	20,800
2026-01-05	4.150	4.150	4.070	4.150	4.060	5,800
2026-01-02	4.150	4.150	4.150	4.150	4.060	11,100
2025-12-31	4.150	4.150	4.150	4.150	4.060	1,600
2025-12-29	4.150	4.150	4.150	4.150	4.060	2,500
2025-12-24	4.100	4.200	4.050	4.200	4.109	4,200
2025-12-23	4.110	4.110	4.100	4.100	4.012	4,000
2025-12-22	4.120	4.120	4.120	4.120	4.031	1,100
2025-12-19	4.180	4.180	4.160	4.160	4.070	16,900
2025-12-18	4.170	4.170	4.170	4.170	4.080	2,800
2025-12-17	4.170	4.170	4.170	4.170	4.080	5,000
2025-12-16	4.200	4.200	4.170	4.170	4.080	7,000
2025-12-15	4.170	4.200	4.170	4.200	4.109	3,100
2025-12-12	4.160	4.170	4.150	4.170	4.080	8,400
2025-12-11	4.140	4.150	4.140	4.150	4.060	13,800
2025-12-10	4.140	4.140	4.140	4.140	4.051	600
2025-12-09	4.160	4.180	4.140	4.140	4.051	11,900
2025-12-08	4.160	4.160	4.160	4.160	4.070	4,200
2025-12-05	4.200	4.200	4.190	4.190	4.100	14,100
2025-12-04	4.180	4.180	4.180	4.180	4.090	3,000
2025-12-02	4.230	4.230	4.200	4.200	4.109	6,700
2025-12-01	4.170	4.270	4.170	4.200	4.109	14,700
2025-11-28	4.160	4.310	4.160	4.170	4.080	40,200
2025-11-27	4.360	4.360	4.310	4.320	4.227	1,300
2025-11-26	4.360	4.360	4.360	4.360	4.266	200
2025-11-21	4.210	4.210	4.200	4.200	4.109	3,900
2025-11-20	4.210	4.210	4.210	4.210	4.119	2,000
2025-11-19	4.210	4.210	4.210	4.210	4.119	1,000
2025-11-17	4.400	4.400	4.390	4.390	4.295	200
2025-11-14	4.300	4.300	4.200	4.200	4.109	1,900
2025-11-13	4.400	4.400	4.390	4.400	4.305	3,000
2025-11-12	4.330	4.400	4.330	4.400	4.305	2,100
2025-11-11	4.300	4.400	4.300	4.330	4.237	2,900
2025-11-10	4.240	4.300	4.220	4.300	4.207	7,200
2025-11-07	4.230	4.230	4.200	4.200	4.109	14,400
2025-11-06	4.220	4.230	4.220	4.230	4.139	2,000
2025-11-04	4.200	4.230	4.200	4.230	4.139	1,700
2025-11-03	4.220	4.230	4.200	4.200	4.109	3,600
2025-10-31	4.220	4.220	4.220	4.220	4.129	200
2025-10-30	4.180	4.180	4.180	4.180	4.090	2,200
2025-10-29	4.180	4.200	4.180	4.180	4.090	7,200
2025-10-28	4.180	4.190	4.180	4.190	4.100	17,200
2025-10-27	4.170	4.180	4.170	4.180	4.090	1,300
2025-10-24	4.180	4.180	4.160	4.180	4.090	13,100
2025-10-21	4.190	4.190	4.180	4.180	4.090	6,000

← NewerPage 4 of 4 · 238 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.