Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.655	0.660	0.655	0.655	0.610	11,800
2023-04-10	0.650	0.660	0.650	0.650	0.606	24,400
2023-04-07	0.660	0.660	0.650	0.660	0.615	27,300
2023-04-06	0.650	0.650	0.650	0.650	0.606	5,000
2023-04-05	0.660	0.665	0.655	0.660	0.615	126,800
2023-04-04	0.645	0.665	0.645	0.660	0.615	270,000
2023-04-03	0.645	0.655	0.645	0.655	0.610	19,500
2023-03-30	0.635	0.640	0.635	0.640	0.597	22,600
2023-03-29	0.625	0.635	0.625	0.635	0.592	8,800
2023-03-28	0.630	0.635	0.625	0.635	0.592	165,800
2023-03-27	0.630	0.640	0.630	0.635	0.592	44,500
2023-03-24	0.645	0.655	0.645	0.645	0.601	142,400
2023-03-23	0.645	0.655	0.645	0.650	0.606	72,600
2023-03-22	0.650	0.655	0.645	0.650	0.606	115,400
2023-03-21	0.650	0.655	0.650	0.650	0.606	95,400
2023-03-20	0.655	0.660	0.655	0.655	0.610	90,500
2023-03-17	0.660	0.660	0.660	0.660	0.615	6,200
2023-03-16	0.665	0.665	0.655	0.665	0.620	173,000
2023-03-15	0.655	0.665	0.655	0.665	0.620	75,200
2023-03-14	0.650	0.670	0.650	0.655	0.610	249,400
2023-03-13	0.645	0.665	0.640	0.665	0.620	510,600
2023-03-10	0.665	0.670	0.660	0.665	0.620	209,500
2023-03-09	0.665	0.675	0.665	0.665	0.620	402,400
2023-03-08	0.660	0.670	0.655	0.665	0.620	352,300
2023-03-07	0.645	0.665	0.645	0.665	0.620	221,500
2023-03-06	0.625	0.650	0.625	0.650	0.606	221,300
2023-03-03	0.630	0.630	0.630	0.630	0.587	49,000
2023-03-02	0.630	0.640	0.630	0.630	0.587	259,100
2023-03-01	0.635	0.640	0.625	0.635	0.592	266,900
2023-02-28	0.645	0.650	0.635	0.640	0.597	154,200
2023-02-27	0.650	0.650	0.645	0.645	0.601	40,200
2023-02-24	0.665	0.665	0.655	0.660	0.615	111,800
2023-02-23	0.660	0.665	0.660	0.665	0.620	309,100
2023-02-22	0.650	0.660	0.650	0.660	0.615	193,500
2023-02-21	0.650	0.655	0.650	0.650	0.606	80,800
2023-02-20	0.660	0.660	0.650	0.650	0.606	144,800
2023-02-17	0.660	0.660	0.645	0.660	0.615	407,500
2023-02-16	0.660	0.665	0.660	0.660	0.615	107,700
2023-02-15	0.660	0.670	0.655	0.665	0.620	370,700
2023-02-14	0.640	0.660	0.635	0.660	0.615	262,100
2023-02-13	0.650	0.650	0.645	0.650	0.606	196,000
2023-02-10	0.640	0.650	0.640	0.650	0.606	205,100
2023-02-09	0.650	0.655	0.650	0.650	0.606	264,700
2023-02-08	0.640	0.660	0.640	0.650	0.606	583,500
2023-02-07	0.630	0.645	0.630	0.635	0.592	257,300
2023-02-03	0.600	0.640	0.600	0.635	0.592	939,600
2023-02-02	0.600	0.610	0.600	0.610	0.569	125,700
2023-01-31	0.600	0.610	0.600	0.600	0.559	205,900
2023-01-30	0.595	0.605	0.595	0.605	0.564	499,900
2023-01-27	0.600	0.600	0.585	0.600	0.559	53,800
2023-01-26	0.600	0.600	0.595	0.600	0.559	59,200
2023-01-25	0.600	0.600	0.600	0.600	0.559	4,900
2023-01-20	0.590	0.600	0.590	0.600	0.559	75,700
2023-01-19	0.585	0.585	0.585	0.585	0.545	10,000
2023-01-18	0.590	0.600	0.590	0.600	0.559	33,700
2023-01-17	0.590	0.600	0.590	0.600	0.559	13,800
2023-01-16	0.600	0.600	0.595	0.595	0.555	289,200
2023-01-13	0.590	0.600	0.590	0.600	0.559	91,600
2023-01-12	0.590	0.600	0.585	0.585	0.545	76,000
2023-01-11	0.580	0.610	0.580	0.585	0.545	101,400

← NewerPage 13 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.