Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.650	0.630	0.635	0.635	33,000
2026-10-16	0.640	0.655	0.640	0.650	0.650	63,000
2026-10-15	0.640	0.670	0.635	0.635	0.635	26,000
2026-10-14	0.635	0.635	0.635	0.635	0.635	100
2026-10-13	0.645	0.670	0.630	0.670	0.670	86,100
2026-10-12	0.630	0.650	0.630	0.645	0.645	16,400
2026-10-09	0.640	0.650	0.625	0.650	0.650	221,100
2026-10-08	0.630	0.670	0.630	0.640	0.640	136,500
2026-10-07	0.660	0.670	0.630	0.630	0.630	3,600
2026-10-06	0.650	0.670	0.650	0.670	0.670	29,200
2026-10-05	0.640	0.655	0.640	0.650	0.650	34,600
2026-10-02	0.625	0.640	0.625	0.640	0.640	7,100
2026-10-01	0.640	0.650	0.625	0.645	0.645	71,700
2026-09-30	0.635	0.650	0.635	0.650	0.650	12,000
2026-09-29	0.655	0.655	0.655	0.655	0.655	0
2026-09-28	0.655	0.655	0.655	0.655	0.655	0
2026-09-25	0.655	0.655	0.655	0.655	0.655	0
2026-09-24	0.655	0.655	0.655	0.655	0.655	0
2026-09-23	0.650	0.655	0.650	0.655	0.655	18,200
2026-09-22	0.635	0.660	0.635	0.655	0.655	42,000
2026-09-21	0.650	0.650	0.650	0.650	0.650	0
2026-09-18	0.650	0.650	0.650	0.650	0.650	0
2026-09-17	0.650	0.650	0.650	0.650	0.650	0
2026-09-16	0.650	0.650	0.650	0.650	0.650	0
2026-09-15	0.650	0.650	0.650	0.650	0.650	10,700
2026-09-14	0.655	0.655	0.655	0.655	0.655	10,400
2026-09-11	0.660	0.660	0.660	0.660	0.660	0
2026-09-10	0.660	0.665	0.660	0.660	0.660	10,900
2026-09-09	0.660	0.660	0.660	0.660	0.660	0
2026-09-08	0.660	0.660	0.660	0.660	0.660	0
2026-09-07	0.660	0.660	0.660	0.660	0.660	14,900
2026-09-04	0.660	0.660	0.660	0.660	0.660	11,000
2026-09-03	0.655	0.655	0.645	0.650	0.650	224,400
2026-09-02	0.655	0.655	0.655	0.655	0.655	0
2026-09-01	0.655	0.660	0.655	0.655	0.655	24,600
2026-08-31	0.660	0.660	0.660	0.660	0.660	0
2026-08-28	0.665	0.665	0.660	0.660	0.660	30,000
2026-08-27	0.670	0.675	0.670	0.670	0.670	95,200
2026-08-26	0.660	0.675	0.660	0.675	0.675	81,500
2026-08-25	0.660	0.660	0.660	0.660	0.660	0
2026-08-24	0.665	0.675	0.660	0.660	0.660	68,800
2026-08-21	0.655	0.670	0.650	0.665	0.665	51,600
2026-08-20	0.670	0.670	0.670	0.670	0.670	0
2026-08-19	0.670	0.670	0.670	0.670	0.670	8,500
2026-08-18	0.660	0.660	0.660	0.660	0.660	0
2026-08-17	0.670	0.670	0.660	0.660	0.660	55,000
2026-08-14	0.650	0.655	0.650	0.655	0.655	10,100
2026-08-13	0.655	0.655	0.650	0.655	0.655	35,000
2026-08-12	0.665	0.670	0.655	0.655	0.655	1,817,900
2026-08-11	0.660	0.660	0.655	0.655	0.655	1,533,200
2026-08-10	0.650	0.650	0.650	0.650	0.650	0
2026-08-07	0.630	0.650	0.630	0.650	0.650	81,600
2026-08-06	0.630	0.650	0.620	0.650	0.650	365,500
2026-08-05	0.635	0.635	0.625	0.630	0.630	93,200
2026-08-04	0.630	0.645	0.620	0.625	0.625	177,600
2026-08-03	0.640	0.640	0.630	0.630	0.630	161,800
2026-07-31	0.640	0.650	0.640	0.650	0.650	5,200
2026-07-30	0.645	0.645	0.640	0.640	0.640	13,700
2026-07-29	0.660	0.660	0.645	0.645	0.645	52,600
2026-07-28	0.675	0.675	0.675	0.675	0.675	0

Page 1 of 4 · 203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0100 MYR
2025-06-11	0.0150 MYR
2024-12-13	0.0050 MYR
2024-01-18	0.0050 MYR
2023-07-04	0.0100 MYR
2022-11-25	0.0100 MYR
2022-01-10	0.0100 MYR
2021-05-28	0.0100 MYR
2021-01-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.