Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.605	0.605	0.600	0.605	0.573	40,500
2023-07-25	0.600	0.605	0.595	0.605	0.573	38,200
2023-07-24	0.605	0.605	0.595	0.605	0.573	84,000
2023-07-21	0.595	0.610	0.595	0.605	0.573	62,800
2023-07-20	0.580	0.600	0.580	0.580	0.550	20,300
2023-07-18	0.580	0.605	0.580	0.605	0.573	1,100
2023-07-17	0.580	0.580	0.580	0.580	0.550	10,000
2023-07-13	0.585	0.600	0.580	0.580	0.550	50,100
2023-07-12	0.585	0.610	0.585	0.605	0.573	9,900
2023-07-04	0.590	0.610	0.585	0.610	0.578	445,500
2023-07-03	0.595	0.600	0.585	0.600	0.559	122,500
2023-06-30	0.585	0.595	0.585	0.595	0.555	30,100
2023-06-28	0.590	0.595	0.580	0.590	0.550	93,400
2023-06-26	0.590	0.600	0.590	0.600	0.559	20,100
2023-06-23	0.600	0.600	0.600	0.600	0.559	21,800
2023-06-22	0.595	0.605	0.595	0.600	0.559	44,700
2023-06-21	0.600	0.605	0.595	0.605	0.564	67,500
2023-06-19	0.615	0.615	0.605	0.615	0.573	166,000
2023-06-16	0.600	0.615	0.600	0.615	0.573	85,200
2023-06-15	0.610	0.615	0.590	0.615	0.573	67,500
2023-06-14	0.600	0.600	0.600	0.600	0.559	2,200
2023-06-13	0.605	0.615	0.590	0.615	0.573	16,800
2023-06-09	0.610	0.615	0.610	0.615	0.573	5,500
2023-06-08	0.620	0.620	0.610	0.610	0.569	112,300
2023-06-07	0.605	0.605	0.605	0.605	0.564	7,000
2023-06-06	0.605	0.605	0.605	0.605	0.564	41,200
2023-06-02	0.615	0.630	0.615	0.630	0.587	55,200
2023-06-01	0.610	0.625	0.590	0.625	0.583	67,300
2023-05-31	0.620	0.630	0.615	0.625	0.583	135,200
2023-05-30	0.620	0.630	0.615	0.630	0.587	80,000
2023-05-29	0.635	0.635	0.600	0.630	0.587	73,200
2023-05-26	0.615	0.625	0.600	0.625	0.583	67,900
2023-05-25	0.605	0.610	0.605	0.610	0.569	20,500
2023-05-24	0.600	0.610	0.595	0.605	0.564	333,500
2023-05-23	0.615	0.615	0.605	0.610	0.569	66,100
2023-05-22	0.620	0.630	0.605	0.615	0.573	174,900
2023-05-19	0.620	0.630	0.615	0.630	0.587	92,400
2023-05-18	0.630	0.630	0.620	0.620	0.578	198,500
2023-05-17	0.635	0.640	0.630	0.640	0.597	129,000
2023-05-16	0.640	0.640	0.625	0.630	0.587	365,200
2023-05-15	0.630	0.650	0.620	0.650	0.606	311,800
2023-05-12	0.625	0.635	0.625	0.635	0.592	153,000
2023-05-11	0.625	0.635	0.625	0.635	0.592	52,000
2023-05-10	0.630	0.635	0.625	0.635	0.592	72,300
2023-05-09	0.640	0.645	0.630	0.640	0.597	143,300
2023-05-08	0.630	0.640	0.630	0.635	0.592	106,000
2023-05-05	0.635	0.640	0.630	0.630	0.587	112,900
2023-05-03	0.630	0.640	0.630	0.640	0.597	66,400
2023-05-02	0.645	0.650	0.640	0.650	0.606	175,100
2023-04-28	0.645	0.650	0.645	0.650	0.606	112,000
2023-04-27	0.645	0.650	0.645	0.650	0.606	72,400
2023-04-26	0.650	0.655	0.650	0.650	0.606	184,700
2023-04-25	0.650	0.655	0.650	0.650	0.606	233,600
2023-04-20	0.650	0.655	0.645	0.650	0.606	174,000
2023-04-19	0.645	0.650	0.645	0.645	0.601	166,300
2023-04-18	0.650	0.650	0.645	0.650	0.606	90,400
2023-04-17	0.650	0.655	0.650	0.655	0.610	60,700
2023-04-14	0.655	0.655	0.650	0.655	0.610	164,300
2023-04-13	0.660	0.660	0.650	0.655	0.610	158,600
2023-04-12	0.660	0.665	0.655	0.660	0.615	110,500

← NewerPage 12 of 18 · 1,060 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.