Kotra Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.300 | 4.300 | 4.300 | 4.300 | 3.856 | 500 |
| 2024-08-21 | 4.290 | 4.300 | 4.270 | 4.300 | 3.856 | 11,300 |
| 2024-08-20 | 4.250 | 4.300 | 4.240 | 4.290 | 3.847 | 55,900 |
| 2024-08-19 | 4.030 | 4.030 | 4.030 | 4.030 | 3.614 | 1,300 |
| 2024-08-16 | 4.030 | 4.030 | 4.030 | 4.030 | 3.614 | 5,000 |
| 2024-08-15 | 4.010 | 4.030 | 4.010 | 4.030 | 3.614 | 8,700 |
| 2024-08-14 | 4.010 | 4.020 | 4.010 | 4.010 | 3.596 | 9,400 |
| 2024-08-13 | 4.030 | 4.030 | 4.000 | 4.000 | 3.587 | 8,900 |
| 2024-08-12 | 3.950 | 4.030 | 3.950 | 4.000 | 3.587 | 6,300 |
| 2024-08-09 | 3.920 | 4.000 | 3.920 | 3.950 | 3.542 | 29,700 |
| 2024-08-08 | 4.020 | 4.020 | 3.920 | 3.920 | 3.515 | 3,700 |
| 2024-08-07 | 3.920 | 4.000 | 3.920 | 4.000 | 3.587 | 2,500 |
| 2024-08-06 | 3.950 | 3.970 | 3.900 | 3.920 | 3.515 | 35,100 |
| 2024-08-05 | 4.020 | 4.020 | 3.980 | 3.980 | 3.569 | 89,000 |
| 2024-08-02 | 4.110 | 4.110 | 4.060 | 4.070 | 3.649 | 10,100 |
| 2024-08-01 | 4.070 | 4.130 | 4.070 | 4.110 | 3.685 | 18,600 |
| 2024-07-31 | 4.070 | 4.100 | 4.050 | 4.080 | 3.658 | 25,500 |
| 2024-07-30 | 4.060 | 4.100 | 4.060 | 4.070 | 3.649 | 13,100 |
| 2024-07-29 | 4.090 | 4.090 | 4.060 | 4.060 | 3.640 | 63,400 |
| 2024-07-26 | 4.090 | 4.150 | 4.090 | 4.090 | 3.667 | 2,500 |
| 2024-07-25 | 4.120 | 4.120 | 4.090 | 4.090 | 3.667 | 12,900 |
| 2024-07-24 | 4.140 | 4.140 | 4.080 | 4.100 | 3.676 | 42,300 |
| 2024-07-23 | 4.170 | 4.200 | 4.080 | 4.080 | 3.658 | 72,500 |
| 2024-07-22 | 4.180 | 4.180 | 4.150 | 4.170 | 3.739 | 38,000 |
| 2024-07-19 | 4.180 | 4.200 | 4.180 | 4.200 | 3.766 | 20,400 |
| 2024-07-18 | 4.200 | 4.200 | 4.180 | 4.180 | 3.748 | 30,700 |
| 2024-07-17 | 4.190 | 4.200 | 4.170 | 4.200 | 3.766 | 38,000 |
| 2024-07-16 | 4.190 | 4.190 | 4.170 | 4.170 | 3.739 | 15,500 |
| 2024-07-15 | 4.200 | 4.200 | 4.170 | 4.200 | 3.766 | 21,800 |
| 2024-07-12 | 4.210 | 4.210 | 4.180 | 4.200 | 3.766 | 56,500 |
| 2024-07-11 | 4.240 | 4.240 | 4.210 | 4.210 | 3.775 | 27,000 |
| 2024-07-10 | 4.230 | 4.230 | 4.220 | 4.230 | 3.793 | 5,700 |
| 2024-07-09 | 4.270 | 4.270 | 4.260 | 4.270 | 3.829 | 11,600 |
| 2024-07-04 | 4.190 | 4.310 | 4.190 | 4.300 | 3.856 | 1,300 |
| 2024-07-03 | 4.240 | 4.240 | 4.200 | 4.200 | 3.766 | 9,600 |
| 2024-07-02 | 4.240 | 4.300 | 4.210 | 4.300 | 3.856 | 13,500 |
| 2024-07-01 | 4.250 | 4.250 | 4.240 | 4.240 | 3.802 | 27,000 |
| 2024-06-28 | 4.250 | 4.250 | 4.250 | 4.250 | 3.811 | 3,000 |
| 2024-06-27 | 4.280 | 4.280 | 4.250 | 4.250 | 3.811 | 34,700 |
| 2024-06-26 | 4.260 | 4.310 | 4.220 | 4.310 | 3.865 | 41,000 |
| 2024-06-25 | 4.280 | 4.320 | 4.260 | 4.310 | 3.865 | 7,400 |
| 2024-06-24 | 4.330 | 4.330 | 4.270 | 4.270 | 3.829 | 35,400 |
| 2024-06-21 | 4.300 | 4.300 | 4.280 | 4.280 | 3.838 | 31,500 |
| 2024-06-20 | 4.280 | 4.340 | 4.280 | 4.340 | 3.892 | 4,200 |
| 2024-06-19 | 4.300 | 4.300 | 4.300 | 4.300 | 3.856 | 17,500 |
| 2024-06-18 | 4.320 | 4.340 | 4.300 | 4.330 | 3.883 | 29,000 |
| 2024-06-14 | 4.350 | 4.350 | 4.280 | 4.280 | 3.838 | 21,100 |
| 2024-06-13 | 4.280 | 4.330 | 4.280 | 4.330 | 3.883 | 13,800 |
| 2024-06-12 | 4.280 | 4.300 | 4.280 | 4.280 | 3.838 | 38,900 |
| 2024-06-11 | 4.300 | 4.400 | 4.270 | 4.270 | 3.829 | 57,300 |
| 2024-06-10 | 4.380 | 4.480 | 4.300 | 4.300 | 3.856 | 101,200 |
| 2024-06-07 | 4.370 | 4.480 | 4.370 | 4.370 | 3.918 | 1,700 |
| 2024-06-06 | 4.400 | 4.400 | 4.320 | 4.370 | 3.918 | 67,100 |
| 2024-06-05 | 4.380 | 4.480 | 4.350 | 4.480 | 4.017 | 26,800 |
| 2024-06-04 | 4.420 | 4.510 | 4.380 | 4.380 | 3.927 | 48,200 |
| 2024-05-31 | 4.540 | 4.540 | 4.420 | 4.440 | 3.981 | 23,500 |
| 2024-05-30 | 4.520 | 4.520 | 4.440 | 4.440 | 3.981 | 24,100 |
| 2024-05-29 | 4.470 | 4.470 | 4.470 | 4.470 | 4.008 | 13,300 |
| 2024-05-28 | 4.600 | 4.600 | 4.470 | 4.470 | 4.008 | 18,000 |
| 2024-05-27 | 4.520 | 4.520 | 4.450 | 4.500 | 4.035 | 49,000 |
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.