Kotra Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 4.100 | 4.170 | 4.050 | 4.170 | 3.960 | 3,000 |
| 2025-07-03 | 4.180 | 4.180 | 4.180 | 4.180 | 3.969 | 3,900 |
| 2025-07-02 | 4.180 | 4.180 | 4.180 | 4.180 | 3.969 | 1,000 |
| 2025-07-01 | 4.100 | 4.100 | 4.100 | 4.100 | 3.893 | 4,000 |
| 2025-06-26 | 4.190 | 4.190 | 4.190 | 4.190 | 3.979 | 1,000 |
| 2025-06-25 | 4.190 | 4.190 | 4.190 | 4.190 | 3.979 | 1,600 |
| 2025-06-24 | 4.070 | 4.070 | 4.070 | 4.070 | 3.865 | 2,000 |
| 2025-06-23 | 4.070 | 4.210 | 4.070 | 4.180 | 3.969 | 1,300 |
| 2025-06-20 | 4.100 | 4.220 | 4.050 | 4.220 | 4.007 | 6,600 |
| 2025-06-19 | 4.080 | 4.230 | 4.060 | 4.060 | 3.855 | 4,200 |
| 2025-06-18 | 4.110 | 4.110 | 4.110 | 4.110 | 3.903 | 1,200 |
| 2025-06-12 | 4.110 | 4.110 | 4.110 | 4.110 | 3.903 | 1,200 |
| 2025-06-11 | 4.180 | 4.180 | 4.180 | 4.180 | 3.969 | 5,000 |
| 2025-06-09 | 4.160 | 4.180 | 4.160 | 4.180 | 3.969 | 4,000 |
| 2025-06-06 | 4.180 | 4.180 | 4.180 | 4.180 | 3.969 | 200 |
| 2025-06-05 | 4.100 | 4.180 | 4.100 | 4.180 | 3.969 | 600 |
| 2025-06-04 | 4.180 | 4.180 | 4.180 | 4.180 | 3.969 | 1,900 |
| 2025-06-03 | 4.200 | 4.200 | 4.180 | 4.180 | 3.969 | 1,300 |
| 2025-05-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.026 | 7,000 |
| 2025-05-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.026 | 3,400 |
| 2025-05-23 | 4.110 | 4.110 | 4.110 | 4.110 | 3.903 | 500 |
| 2025-05-22 | 4.110 | 4.110 | 4.110 | 4.110 | 3.903 | 2,000 |
| 2025-05-21 | 4.280 | 4.280 | 4.200 | 4.200 | 3.988 | 35,000 |
| 2025-05-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.036 | 400 |
| 2025-05-16 | 4.280 | 4.290 | 4.280 | 4.280 | 4.064 | 4,500 |
| 2025-05-13 | 4.200 | 4.280 | 4.200 | 4.280 | 4.064 | 16,400 |
| 2025-05-06 | 4.150 | 4.150 | 4.140 | 4.140 | 3.931 | 13,300 |
| 2025-05-02 | 4.160 | 4.160 | 4.150 | 4.150 | 3.941 | 2,000 |
| 2025-04-29 | 4.260 | 4.260 | 4.250 | 4.250 | 4.036 | 2,000 |
| 2025-04-25 | 4.290 | 4.290 | 4.290 | 4.290 | 4.074 | 1,000 |
| 2025-04-22 | 4.200 | 4.200 | 4.200 | 4.200 | 3.988 | 100 |
| 2025-04-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.798 | 2,300 |
| 2025-04-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.751 | 1,500 |
| 2025-04-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.751 | 1,000 |
| 2025-04-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.751 | 200 |
| 2025-04-10 | 3.900 | 3.950 | 3.900 | 3.950 | 3.751 | 8,000 |
| 2025-04-09 | 3.950 | 3.950 | 3.850 | 3.850 | 3.656 | 12,100 |
| 2025-04-08 | 4.000 | 4.060 | 3.900 | 3.950 | 3.751 | 44,400 |
| 2025-04-07 | 4.050 | 4.050 | 3.900 | 4.000 | 3.798 | 53,400 |
| 2025-04-04 | 4.050 | 4.050 | 4.050 | 4.050 | 3.846 | 300 |
| 2025-04-03 | 4.160 | 4.160 | 4.060 | 4.060 | 3.855 | 7,000 |
| 2025-03-28 | 4.180 | 4.190 | 4.180 | 4.190 | 3.979 | 2,000 |
| 2025-03-27 | 4.140 | 4.180 | 4.140 | 4.160 | 3.950 | 21,700 |
| 2025-03-25 | 4.140 | 4.140 | 3.950 | 3.950 | 3.751 | 11,000 |
| 2025-03-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.760 | 1,000 |
| 2025-03-21 | 4.080 | 4.150 | 4.080 | 4.140 | 3.931 | 7,700 |
| 2025-03-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.779 | 3,000 |
| 2025-03-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.751 | 10,000 |
| 2025-03-14 | 3.960 | 3.960 | 3.950 | 3.950 | 3.751 | 10,900 |
| 2025-03-13 | 3.960 | 3.990 | 3.960 | 3.960 | 3.760 | 8,300 |
| 2025-03-12 | 3.950 | 4.080 | 3.900 | 3.930 | 3.732 | 45,000 |
| 2025-03-11 | 4.000 | 4.090 | 3.900 | 4.070 | 3.865 | 23,100 |
| 2025-03-10 | 4.130 | 4.150 | 3.900 | 4.150 | 3.941 | 22,300 |
| 2025-03-07 | 4.180 | 4.180 | 4.100 | 4.140 | 3.931 | 10,600 |
| 2025-03-06 | 4.010 | 4.140 | 4.010 | 4.100 | 3.893 | 10,500 |
| 2025-03-05 | 4.110 | 4.120 | 4.110 | 4.120 | 3.912 | 2,200 |
| 2025-03-04 | 4.220 | 4.220 | 4.120 | 4.120 | 3.912 | 2,800 |
| 2025-03-03 | 4.150 | 4.240 | 4.150 | 4.230 | 4.017 | 15,100 |
| 2025-02-28 | 4.100 | 4.240 | 4.000 | 4.100 | 3.893 | 27,800 |
| 2025-02-27 | 4.180 | 4.200 | 4.180 | 4.200 | 3.988 | 2,000 |
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.