Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.570	0.590	0.565	0.580	0.541	58,000
2023-01-09	0.580	0.595	0.580	0.595	0.555	81,300
2023-01-06	0.580	0.580	0.570	0.575	0.536	53,700
2023-01-05	0.585	0.590	0.580	0.590	0.550	15,900
2023-01-03	0.600	0.600	0.555	0.600	0.559	108,400
2022-12-30	0.580	0.600	0.580	0.600	0.559	339,100
2022-12-29	0.545	0.590	0.545	0.590	0.550	119,600
2022-12-28	0.545	0.550	0.540	0.550	0.513	62,600
2022-12-27	0.545	0.545	0.540	0.545	0.508	7,900
2022-12-23	0.525	0.545	0.525	0.545	0.508	75,100
2022-12-22	0.530	0.530	0.525	0.525	0.489	45,600
2022-12-21	0.530	0.540	0.530	0.530	0.494	33,300
2022-12-20	0.530	0.540	0.530	0.530	0.494	23,500
2022-12-19	0.540	0.540	0.535	0.535	0.499	51,600
2022-12-16	0.530	0.550	0.530	0.545	0.508	284,400
2022-12-15	0.525	0.535	0.525	0.530	0.494	101,100
2022-12-14	0.525	0.535	0.525	0.530	0.494	202,700
2022-12-13	0.530	0.535	0.525	0.525	0.489	44,300
2022-12-12	0.535	0.540	0.525	0.525	0.489	173,300
2022-12-09	0.535	0.535	0.535	0.535	0.499	4,300
2022-12-08	0.535	0.545	0.535	0.545	0.508	24,200
2022-12-07	0.545	0.545	0.530	0.530	0.494	16,000
2022-12-06	0.530	0.550	0.530	0.545	0.508	121,900
2022-12-05	0.545	0.545	0.535	0.535	0.499	169,300
2022-12-02	0.555	0.560	0.550	0.550	0.513	48,500
2022-12-01	0.555	0.560	0.555	0.560	0.522	15,900
2022-11-30	0.560	0.575	0.555	0.555	0.517	222,100
2022-11-29	0.550	0.580	0.550	0.580	0.541	70,400
2022-11-25	0.595	0.595	0.550	0.575	0.536	424,000
2022-11-24	0.595	0.605	0.590	0.600	0.550	398,700
2022-11-23	0.595	0.605	0.590	0.600	0.550	541,700
2022-11-22	0.580	0.590	0.575	0.590	0.541	329,000
2022-11-21	0.570	0.580	0.565	0.580	0.532	153,400
2022-11-17	0.570	0.580	0.565	0.565	0.518	48,500
2022-11-16	0.570	0.585	0.570	0.585	0.536	4,200
2022-11-15	0.570	0.580	0.565	0.575	0.527	81,400
2022-11-14	0.580	0.580	0.570	0.570	0.522	51,800
2022-11-11	0.570	0.580	0.560	0.580	0.532	67,000
2022-11-10	0.590	0.595	0.560	0.560	0.513	203,600
2022-11-09	0.575	0.590	0.570	0.590	0.541	16,600
2022-11-08	0.585	0.595	0.575	0.575	0.527	107,400
2022-11-07	0.585	0.595	0.585	0.585	0.536	33,700
2022-11-04	0.595	0.595	0.585	0.585	0.536	62,400
2022-11-03	0.590	0.595	0.585	0.595	0.545	88,500
2022-11-02	0.595	0.600	0.590	0.595	0.545	291,900
2022-11-01	0.575	0.590	0.575	0.590	0.541	46,100
2022-10-31	0.560	0.575	0.560	0.575	0.527	100,500
2022-10-28	0.565	0.570	0.560	0.565	0.518	44,100
2022-10-27	0.585	0.585	0.580	0.580	0.532	22,100
2022-10-26	0.590	0.600	0.580	0.600	0.550	213,100
2022-10-25	0.585	0.590	0.585	0.590	0.541	51,500
2022-10-21	0.610	0.610	0.585	0.585	0.536	137,100
2022-10-20	0.595	0.630	0.595	0.610	0.559	744,400
2022-10-19	0.570	0.600	0.570	0.590	0.541	350,900
2022-10-18	0.540	0.570	0.540	0.570	0.522	253,000
2022-10-17	0.535	0.540	0.530	0.540	0.495	102,200
2022-10-14	0.530	0.540	0.530	0.535	0.490	129,100
2022-10-13	0.530	0.545	0.525	0.525	0.481	165,400
2022-10-12	0.525	0.535	0.525	0.535	0.490	42,700
2022-10-11	0.520	0.535	0.520	0.525	0.481	158,300

← NewerPage 14 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.