Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.620	0.620	0.595	0.595	0.569	107,800
2024-03-06	0.605	0.605	0.605	0.605	0.578	8,300
2024-03-05	0.620	0.620	0.620	0.620	0.593	8,000
2024-03-04	0.610	0.610	0.610	0.610	0.583	20,100
2024-03-01	0.600	0.630	0.600	0.610	0.583	112,900
2024-02-29	0.600	0.600	0.595	0.595	0.569	57,500
2024-02-28	0.590	0.600	0.590	0.600	0.574	49,500
2024-02-27	0.600	0.615	0.600	0.600	0.574	37,400
2024-02-26	0.615	0.620	0.615	0.620	0.593	94,000
2024-02-23	0.595	0.620	0.595	0.620	0.593	25,000
2024-02-22	0.615	0.615	0.595	0.600	0.574	86,600
2024-02-21	0.630	0.630	0.630	0.630	0.602	10,000
2024-02-20	0.635	0.640	0.630	0.640	0.612	51,200
2024-02-19	0.620	0.650	0.620	0.640	0.612	540,600
2024-02-16	0.610	0.620	0.610	0.620	0.593	91,800
2024-02-15	0.600	0.600	0.595	0.600	0.574	36,000
2024-02-13	0.605	0.605	0.605	0.605	0.578	10,000
2024-02-09	0.600	0.605	0.600	0.600	0.574	44,000
2024-02-08	0.595	0.605	0.595	0.605	0.578	36,000
2024-02-07	0.595	0.600	0.595	0.600	0.574	78,700
2024-02-06	0.600	0.605	0.595	0.600	0.574	53,000
2024-02-05	0.600	0.600	0.595	0.595	0.569	783,900
2024-02-02	0.595	0.600	0.595	0.600	0.574	211,000
2024-01-31	0.590	0.600	0.590	0.600	0.574	85,700
2024-01-30	0.585	0.595	0.585	0.595	0.569	50,500
2024-01-29	0.600	0.600	0.585	0.585	0.559	101,500
2024-01-26	0.580	0.580	0.580	0.580	0.554	44,100
2024-01-24	0.580	0.580	0.580	0.580	0.554	69,900
2024-01-23	0.565	0.600	0.560	0.585	0.559	54,000
2024-01-22	0.580	0.590	0.500	0.565	0.540	121,000
2024-01-18	0.600	0.600	0.590	0.590	0.564	11,000
2024-01-16	0.625	0.625	0.600	0.600	0.569	15,500
2024-01-15	0.625	0.625	0.625	0.625	0.592	2,500
2024-01-12	0.630	0.630	0.630	0.630	0.597	7,000
2024-01-10	0.635	0.635	0.635	0.635	0.602	6,000
2024-01-09	0.610	0.610	0.610	0.610	0.578	5,000
2024-01-08	0.620	0.620	0.620	0.620	0.588	38,000
2024-01-05	0.600	0.635	0.600	0.610	0.578	19,900
2024-01-04	0.605	0.605	0.605	0.605	0.573	15,000
2024-01-03	0.600	0.620	0.600	0.620	0.588	7,000
2024-01-02	0.650	0.650	0.600	0.600	0.569	12,100
2023-12-29	0.600	0.600	0.600	0.600	0.569	25,000
2023-12-28	0.600	0.600	0.600	0.600	0.569	2,200
2023-12-22	0.610	0.620	0.610	0.620	0.588	13,400
2023-12-19	0.630	0.650	0.630	0.645	0.611	55,800
2023-12-18	0.640	0.660	0.640	0.660	0.626	65,800
2023-12-15	0.650	0.660	0.650	0.660	0.626	68,700
2023-12-14	0.640	0.660	0.640	0.660	0.626	21,100
2023-12-12	0.630	0.660	0.630	0.660	0.626	3,800
2023-12-11	0.650	0.650	0.650	0.650	0.616	10,000
2023-12-08	0.560	0.665	0.560	0.660	0.626	307,800
2023-12-06	0.630	0.665	0.630	0.655	0.621	250,800
2023-12-05	0.635	0.635	0.635	0.635	0.602	11,200
2023-12-04	0.640	0.640	0.635	0.640	0.607	8,800
2023-12-01	0.650	0.660	0.650	0.660	0.626	193,300
2023-11-30	0.640	0.640	0.640	0.640	0.607	9,500
2023-11-29	0.650	0.650	0.650	0.650	0.616	2,500
2023-11-27	0.655	0.660	0.650	0.660	0.626	367,600
2023-11-24	0.645	0.660	0.645	0.660	0.626	7,100
2023-11-23	0.650	0.665	0.650	0.665	0.630	253,100

← NewerPage 10 of 18 · 1,058 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.