Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	4.180	4.240	4.150	4.240	4.149	40,200
2025-10-13	4.280	4.280	4.180	4.190	4.100	7,600
2025-10-10	4.490	4.490	4.400	4.410	4.188	5,100
2025-10-09	4.480	4.480	4.470	4.470	4.245	23,900
2025-10-08	4.450	4.460	4.450	4.460	4.235	31,200
2025-10-07	4.380	4.450	4.380	4.440	4.216	21,800
2025-10-06	4.350	4.400	4.350	4.380	4.159	56,400
2025-10-03	4.340	4.350	4.330	4.330	4.112	8,000
2025-10-02	4.270	4.320	4.270	4.320	4.102	12,300
2025-10-01	4.260	4.260	4.210	4.210	3.998	28,200
2025-09-30	4.260	4.260	4.230	4.230	4.017	21,200
2025-09-29	4.230	4.230	4.230	4.230	4.017	3,000
2025-09-26	4.260	4.260	4.230	4.230	4.017	1,300
2025-09-25	4.200	4.260	4.200	4.260	4.045	4,200
2025-09-24	4.200	4.210	4.200	4.210	3.998	4,100
2025-09-23	4.210	4.210	4.210	4.210	3.998	2,000
2025-09-22	4.260	4.260	4.210	4.210	3.998	6,100
2025-09-19	4.200	4.260	4.170	4.260	4.045	5,500
2025-09-18	4.250	4.250	4.250	4.250	4.036	3,800
2025-09-17	4.250	4.250	4.250	4.250	4.036	2,200
2025-09-11	4.260	4.260	4.260	4.260	4.045	300
2025-09-10	4.180	4.260	4.150	4.260	4.045	5,500
2025-09-09	4.180	4.180	4.180	4.180	3.969	100
2025-09-08	4.200	4.200	4.150	4.150	3.941	22,000
2025-09-04	4.150	4.150	4.150	4.150	3.941	9,700
2025-09-03	4.220	4.220	4.150	4.150	3.941	6,400
2025-09-02	4.160	4.160	4.160	4.160	3.950	3,000
2025-08-29	4.190	4.220	4.150	4.160	3.950	23,000
2025-08-28	4.250	4.250	4.230	4.230	4.017	6,200
2025-08-27	4.230	4.250	4.230	4.250	4.036	5,400
2025-08-26	4.230	4.280	4.230	4.280	4.064	5,300
2025-08-25	4.220	4.290	4.220	4.220	4.007	400
2025-08-22	4.300	4.300	4.220	4.220	4.007	2,000
2025-08-21	4.260	4.300	4.260	4.300	4.083	5,100
2025-08-20	4.220	4.250	4.220	4.250	4.036	11,300
2025-08-19	4.210	4.220	4.210	4.220	4.007	7,000
2025-08-18	4.300	4.300	4.300	4.300	4.083	2,100
2025-08-15	4.230	4.300	4.230	4.250	4.036	16,500
2025-08-14	4.240	4.240	4.240	4.240	4.026	4,000
2025-08-13	4.210	4.230	4.210	4.230	4.017	400
2025-08-12	4.300	4.300	4.300	4.300	4.083	7,200
2025-08-11	4.250	4.300	4.250	4.300	4.083	17,500
2025-08-08	4.220	4.220	4.220	4.220	4.007	1,000
2025-08-07	4.220	4.220	4.220	4.220	4.007	7,000
2025-08-05	4.180	4.240	4.180	4.240	4.026	6,000
2025-08-04	4.230	4.250	4.230	4.250	4.036	4,000
2025-08-01	4.200	4.200	4.200	4.200	3.988	300
2025-07-31	4.150	4.150	4.150	4.150	3.941	1,000
2025-07-29	4.200	4.200	4.140	4.140	3.931	1,700
2025-07-25	4.200	4.200	4.200	4.200	3.988	5,400
2025-07-24	4.240	4.240	4.180	4.200	3.988	6,400
2025-07-23	4.180	4.180	4.180	4.180	3.969	300
2025-07-21	4.180	4.180	4.180	4.180	3.969	100
2025-07-17	4.150	4.180	4.150	4.180	3.969	1,200
2025-07-16	4.130	4.240	4.130	4.150	3.941	5,100
2025-07-15	4.230	4.230	4.130	4.130	3.922	1,000
2025-07-14	4.180	4.250	4.180	4.230	4.017	46,000
2025-07-11	4.170	4.170	4.110	4.110	3.903	29,000
2025-07-10	4.170	4.170	4.170	4.170	3.960	100
2025-07-09	4.170	4.170	4.170	4.170	3.960	100

← NewerPage 5 of 19 · 1,132 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.