Kotra Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	4.480	4.480	4.450	4.450	4.111	13,200
2024-11-20	4.520	4.520	4.440	4.500	4.158	9,000
2024-11-19	4.400	4.520	4.400	4.520	4.176	18,200
2024-11-18	4.350	4.400	4.350	4.400	4.065	11,600
2024-11-15	4.330	4.330	4.320	4.320	3.991	10,000
2024-11-14	4.310	4.310	4.310	4.310	3.982	200
2024-11-13	4.330	4.330	4.310	4.310	3.982	2,000
2024-11-12	4.480	4.480	4.450	4.450	4.111	21,900
2024-11-11	4.450	4.540	4.450	4.480	4.139	61,200
2024-11-08	4.470	4.490	4.470	4.470	4.130	86,900
2024-11-07	4.280	4.400	4.280	4.400	4.065	16,500
2024-11-06	4.220	4.220	4.170	4.170	3.853	18,300
2024-11-05	4.260	4.260	4.240	4.240	3.917	8,700
2024-11-04	4.300	4.300	4.260	4.260	3.936	2,000
2024-11-01	4.300	4.300	4.300	4.300	3.973	9,300
2024-10-30	4.500	4.500	4.300	4.300	3.973	9,200
2024-10-25	4.270	4.300	4.260	4.300	3.973	3,800
2024-10-24	4.330	4.330	4.280	4.290	3.964	26,000
2024-10-23	4.350	4.350	4.350	4.350	4.019	2,500
2024-10-22	4.330	4.350	4.330	4.350	4.019	13,500
2024-10-21	4.350	4.350	4.300	4.300	3.973	16,000
2024-10-18	4.370	4.370	4.280	4.350	4.019	28,900
2024-10-17	4.270	4.370	4.270	4.370	4.037	7,200
2024-10-16	4.270	4.270	4.270	4.270	3.945	3,000
2024-10-15	4.270	4.270	4.270	4.270	3.945	2,000
2024-10-14	4.280	4.280	4.280	4.280	3.954	700
2024-10-11	4.270	4.270	4.270	4.270	3.945	5,200
2024-10-10	4.270	4.270	4.270	4.270	3.945	9,100
2024-10-09	4.260	4.270	4.260	4.270	3.945	6,000
2024-10-08	4.250	4.250	4.250	4.250	3.927	200
2024-10-07	4.250	4.250	4.250	4.250	3.927	700
2024-10-04	4.280	4.280	4.260	4.260	3.936	16,100
2024-10-02	4.370	4.370	4.280	4.280	3.954	11,200
2024-10-01	4.200	4.430	4.150	4.400	4.065	7,000
2024-09-30	4.280	4.280	4.200	4.200	3.880	48,300
2024-09-27	4.360	4.410	4.360	4.410	3.954	51,800
2024-09-26	4.360	4.380	4.350	4.360	3.909	20,500
2024-09-25	4.370	4.400	4.370	4.380	3.927	32,900
2024-09-24	4.350	4.350	4.350	4.350	3.900	11,400
2024-09-23	4.310	4.390	4.310	4.350	3.900	46,500
2024-09-20	4.320	4.320	4.240	4.310	3.865	13,800
2024-09-19	4.230	4.230	4.230	4.230	3.793	1,800
2024-09-18	4.290	4.290	4.230	4.280	3.838	55,100
2024-09-17	4.330	4.340	4.280	4.280	3.838	17,300
2024-09-13	4.180	4.180	4.180	4.180	3.748	23,800
2024-09-12	4.150	4.240	4.150	4.170	3.739	10,300
2024-09-11	4.190	4.190	4.170	4.190	3.757	3,900
2024-09-10	4.180	4.200	4.170	4.190	3.757	10,000
2024-09-09	4.190	4.200	4.190	4.200	3.766	11,000
2024-09-06	4.200	4.200	4.200	4.200	3.766	12,400
2024-09-05	4.170	4.170	4.160	4.160	3.730	6,500
2024-09-04	4.160	4.160	4.160	4.160	3.730	200
2024-09-03	4.170	4.190	4.170	4.180	3.748	3,400
2024-09-02	4.200	4.200	4.190	4.190	3.757	12,000
2024-08-30	4.250	4.250	4.190	4.190	3.757	5,000
2024-08-29	4.250	4.250	4.240	4.250	3.811	9,400
2024-08-28	4.250	4.300	4.250	4.250	3.811	21,000
2024-08-27	4.280	4.280	4.280	4.280	3.838	3,000
2024-08-26	4.290	4.290	4.280	4.280	3.838	6,800
2024-08-23	4.290	4.290	4.290	4.290	3.847	12,500

← NewerPage 8 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.