Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	4.110	4.110	4.100	4.100	3.893	12,100
2025-02-25	4.150	4.150	4.100	4.100	3.893	4,000
2025-02-24	4.150	4.200	4.150	4.180	3.969	9,000
2025-02-21	4.180	4.250	4.170	4.250	4.036	17,900
2025-02-20	4.400	4.400	4.180	4.200	3.988	37,100
2025-02-18	4.410	4.500	4.410	4.500	4.273	9,500
2025-02-14	4.500	4.500	4.420	4.500	4.273	19,700
2025-02-13	4.450	4.500	4.450	4.500	4.273	5,200
2025-02-12	4.500	4.580	4.410	4.550	4.321	30,000
2025-02-10	4.490	4.490	4.410	4.420	4.197	9,300
2025-02-07	4.390	4.490	4.390	4.490	4.264	15,100
2025-02-05	4.290	4.360	4.290	4.360	4.140	3,800
2025-02-04	4.290	4.290	4.290	4.290	4.074	2,000
2025-02-03	4.200	4.200	4.190	4.190	3.979	4,100
2025-01-31	4.190	4.190	4.180	4.180	3.969	6,000
2025-01-28	4.190	4.190	4.190	4.190	3.979	2,700
2025-01-27	4.240	4.240	4.200	4.200	3.988	800
2025-01-24	4.150	4.240	4.150	4.220	4.007	1,800
2025-01-23	4.250	4.250	4.100	4.100	3.893	58,800
2025-01-22	4.250	4.250	4.250	4.250	4.036	2,000
2025-01-21	4.200	4.250	4.180	4.250	4.036	36,600
2025-01-20	4.250	4.250	4.200	4.200	3.988	34,500
2025-01-17	4.250	4.250	4.210	4.250	4.036	15,100
2025-01-16	4.250	4.250	4.250	4.250	4.036	9,800
2025-01-15	4.250	4.270	4.250	4.250	4.036	7,300
2025-01-14	4.410	4.410	4.250	4.250	4.036	38,100
2025-01-13	4.370	4.370	4.340	4.340	4.121	8,300
2025-01-10	4.410	4.410	4.370	4.370	4.150	12,300
2025-01-09	4.420	4.420	4.350	4.360	4.140	21,100
2025-01-08	4.440	4.440	4.420	4.420	4.197	6,900
2025-01-07	4.420	4.430	4.420	4.430	4.207	8,400
2025-01-06	4.440	4.440	4.370	4.430	4.207	176,200
2025-01-03	4.440	4.440	4.400	4.440	4.216	23,900
2025-01-02	4.440	4.440	4.440	4.440	4.216	12,000
2024-12-31	4.410	4.440	4.410	4.440	4.216	2,200
2024-12-30	4.490	4.490	4.370	4.410	4.188	42,500
2024-12-27	4.450	4.450	4.410	4.410	4.188	6,500
2024-12-26	4.460	4.470	4.400	4.400	4.178	40,700
2024-12-24	4.490	4.490	4.420	4.420	4.197	4,000
2024-12-23	4.490	4.490	4.490	4.490	4.264	6,300
2024-12-20	4.490	4.500	4.410	4.410	4.188	23,000
2024-12-19	4.400	4.490	4.330	4.490	4.264	19,600
2024-12-18	4.400	4.500	4.400	4.400	4.178	27,000
2024-12-16	4.500	4.680	4.500	4.580	4.349	15,600
2024-12-13	4.560	4.690	4.560	4.620	4.268	60,900
2024-12-12	4.550	4.560	4.530	4.560	4.213	5,500
2024-12-11	4.540	4.570	4.520	4.560	4.213	20,800
2024-12-10	4.450	4.540	4.450	4.540	4.194	2,300
2024-12-09	4.530	4.550	4.440	4.500	4.158	21,300
2024-12-06	4.500	4.500	4.450	4.500	4.158	3,100
2024-12-05	4.500	4.500	4.450	4.500	4.158	18,900
2024-12-04	4.500	4.500	4.450	4.500	4.158	10,500
2024-12-03	4.550	4.550	4.410	4.500	4.158	34,800
2024-12-02	4.560	4.560	4.360	4.370	4.037	1,000
2024-11-29	4.580	4.580	4.570	4.580	4.231	4,400
2024-11-28	4.400	4.600	4.400	4.580	4.231	55,800
2024-11-27	4.320	4.320	4.320	4.320	3.991	200
2024-11-26	4.310	4.310	4.310	4.310	3.982	500
2024-11-25	4.330	4.330	4.320	4.320	3.991	6,900
2024-11-22	4.450	4.460	4.330	4.330	4.000	11,600

← NewerPage 7 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.