Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.655	0.655	0.655	0.655	0.621	3,000
2023-11-21	0.655	0.660	0.655	0.660	0.626	241,700
2023-11-16	0.650	0.660	0.645	0.660	0.626	26,000
2023-11-15	0.665	0.665	0.660	0.660	0.626	30,000
2023-11-14	0.650	0.665	0.650	0.665	0.630	411,200
2023-11-10	0.650	0.655	0.650	0.650	0.616	4,000
2023-11-09	0.650	0.665	0.635	0.635	0.602	383,600
2023-11-07	0.620	0.650	0.620	0.650	0.616	544,100
2023-11-06	0.630	0.650	0.630	0.640	0.607	248,500
2023-11-03	0.620	0.625	0.620	0.625	0.592	300
2023-11-02	0.600	0.645	0.600	0.645	0.611	644,300
2023-11-01	0.610	0.630	0.610	0.630	0.597	250,000
2023-10-31	0.605	0.615	0.605	0.615	0.583	449,000
2023-10-30	0.595	0.610	0.590	0.610	0.578	131,300
2023-10-27	0.595	0.600	0.595	0.600	0.569	2,100
2023-10-26	0.580	0.580	0.580	0.580	0.550	396,700
2023-10-25	0.580	0.580	0.580	0.580	0.550	1,000
2023-10-24	0.590	0.590	0.590	0.590	0.559	200
2023-10-20	0.555	0.590	0.550	0.590	0.559	27,600
2023-10-19	0.570	0.570	0.565	0.570	0.540	43,100
2023-10-18	0.575	0.575	0.575	0.575	0.545	20,000
2023-10-17	0.580	0.580	0.580	0.580	0.550	10,000
2023-10-12	0.580	0.580	0.580	0.580	0.550	5,000
2023-10-04	0.590	0.590	0.585	0.585	0.554	15,000
2023-10-02	0.590	0.590	0.585	0.585	0.554	36,700
2023-09-27	0.580	0.580	0.575	0.575	0.545	33,800
2023-09-26	0.580	0.595	0.570	0.595	0.564	81,000
2023-09-25	0.575	0.575	0.575	0.575	0.545	15,000
2023-09-22	0.575	0.580	0.575	0.575	0.545	29,300
2023-09-20	0.575	0.580	0.575	0.580	0.550	19,000
2023-09-19	0.580	0.580	0.575	0.575	0.545	80,300
2023-09-18	0.610	0.610	0.580	0.580	0.550	18,400
2023-09-13	0.570	0.585	0.570	0.585	0.554	9,100
2023-09-12	0.590	0.590	0.580	0.585	0.554	63,700
2023-09-11	0.600	0.600	0.595	0.595	0.564	48,000
2023-09-08	0.575	0.600	0.575	0.600	0.569	1,800
2023-09-07	0.605	0.605	0.575	0.575	0.545	30,800
2023-09-06	0.580	0.580	0.580	0.580	0.550	48,300
2023-09-05	0.580	0.600	0.580	0.600	0.569	13,500
2023-09-04	0.580	0.590	0.580	0.590	0.559	106,900
2023-08-30	0.585	0.590	0.570	0.590	0.559	281,000
2023-08-29	0.600	0.600	0.600	0.600	0.569	5,000
2023-08-24	0.595	0.600	0.595	0.600	0.569	97,700
2023-08-22	0.595	0.595	0.590	0.590	0.559	100,000
2023-08-21	0.595	0.595	0.590	0.595	0.564	30,200
2023-08-18	0.595	0.600	0.595	0.600	0.569	108,600
2023-08-17	0.580	0.580	0.580	0.580	0.550	14,700
2023-08-16	0.585	0.590	0.585	0.590	0.559	33,900
2023-08-15	0.585	0.585	0.585	0.585	0.554	35,100
2023-08-14	0.580	0.585	0.580	0.585	0.554	19,800
2023-08-11	0.590	0.595	0.590	0.590	0.559	32,000
2023-08-09	0.595	0.595	0.595	0.595	0.564	16,100
2023-08-08	0.595	0.595	0.595	0.595	0.564	2,000
2023-08-07	0.595	0.595	0.595	0.595	0.564	2,100
2023-08-03	0.595	0.600	0.595	0.600	0.569	17,400
2023-08-02	0.600	0.600	0.595	0.595	0.564	7,600
2023-08-01	0.595	0.605	0.595	0.605	0.573	23,100
2023-07-31	0.600	0.600	0.595	0.600	0.569	79,800
2023-07-28	0.600	0.605	0.590	0.605	0.573	73,000
2023-07-27	0.600	0.605	0.580	0.580	0.550	63,300

← NewerPage 11 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.