Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.515	0.525	0.515	0.525	0.481	23,800
2022-10-06	0.515	0.520	0.515	0.520	0.477	85,200
2022-10-05	0.510	0.520	0.510	0.515	0.472	135,600
2022-10-04	0.510	0.520	0.505	0.505	0.463	79,800
2022-10-03	0.505	0.515	0.505	0.515	0.472	61,800
2022-09-30	0.510	0.515	0.500	0.510	0.467	330,400
2022-09-29	0.525	0.525	0.515	0.520	0.477	645,000
2022-09-28	0.525	0.535	0.525	0.530	0.486	368,100
2022-09-27	0.530	0.535	0.530	0.535	0.490	252,400
2022-09-26	0.540	0.540	0.525	0.530	0.486	278,400
2022-09-23	0.530	0.540	0.530	0.540	0.495	45,400
2022-09-22	0.535	0.535	0.530	0.530	0.486	148,100
2022-09-21	0.535	0.540	0.530	0.535	0.490	164,500
2022-09-20	0.525	0.535	0.525	0.535	0.490	125,200
2022-09-19	0.525	0.535	0.525	0.535	0.490	72,600
2022-09-15	0.530	0.535	0.525	0.525	0.481	89,300
2022-09-14	0.530	0.535	0.525	0.535	0.490	45,500
2022-09-13	0.525	0.535	0.525	0.530	0.486	104,100
2022-09-12	0.525	0.530	0.520	0.525	0.481	265,900
2022-09-09	0.520	0.530	0.520	0.530	0.486	143,100
2022-09-08	0.525	0.530	0.520	0.520	0.477	117,000
2022-09-07	0.520	0.530	0.515	0.525	0.481	342,800
2022-09-06	0.530	0.530	0.520	0.530	0.486	133,000
2022-09-05	0.525	0.525	0.515	0.525	0.481	50,000
2022-09-02	0.520	0.525	0.520	0.525	0.481	216,000
2022-09-01	0.530	0.530	0.520	0.525	0.481	136,600
2022-08-30	0.520	0.535	0.515	0.530	0.486	276,200
2022-08-29	0.515	0.525	0.515	0.525	0.481	132,100
2022-08-26	0.520	0.525	0.515	0.525	0.481	94,500
2022-08-25	0.505	0.520	0.505	0.515	0.472	280,000
2022-08-24	0.515	0.515	0.505	0.515	0.472	320,300
2022-08-23	0.510	0.515	0.505	0.515	0.472	102,100
2022-08-22	0.515	0.515	0.510	0.510	0.467	32,200
2022-08-19	0.510	0.515	0.510	0.510	0.467	25,300
2022-08-18	0.520	0.525	0.515	0.520	0.477	111,600
2022-08-17	0.520	0.525	0.520	0.525	0.481	16,100
2022-08-16	0.530	0.530	0.520	0.525	0.481	63,600
2022-08-15	0.525	0.525	0.520	0.525	0.481	53,500
2022-08-12	0.520	0.530	0.520	0.525	0.481	227,800
2022-08-11	0.535	0.535	0.525	0.530	0.486	52,900
2022-08-10	0.520	0.525	0.520	0.520	0.477	102,800
2022-08-09	0.525	0.530	0.520	0.525	0.481	243,200
2022-08-08	0.525	0.530	0.525	0.525	0.481	132,600
2022-08-05	0.530	0.535	0.530	0.535	0.490	22,700
2022-08-04	0.530	0.535	0.525	0.535	0.490	129,600
2022-08-03	0.525	0.535	0.525	0.525	0.481	31,500
2022-08-02	0.540	0.540	0.525	0.535	0.490	185,400
2022-08-01	0.535	0.540	0.535	0.540	0.495	134,300
2022-07-29	0.530	0.540	0.530	0.540	0.495	295,800
2022-07-28	0.520	0.540	0.520	0.540	0.495	326,300
2022-07-27	0.510	0.520	0.510	0.520	0.477	147,200
2022-07-26	0.525	0.530	0.510	0.510	0.467	1,377,000
2022-07-25	0.540	0.540	0.525	0.535	0.490	278,000
2022-07-22	0.540	0.545	0.535	0.540	0.495	98,400
2022-07-21	0.525	0.540	0.520	0.540	0.495	332,300
2022-07-20	0.515	0.520	0.515	0.520	0.477	165,600
2022-07-19	0.515	0.515	0.510	0.515	0.472	22,600
2022-07-18	0.510	0.520	0.510	0.515	0.472	90,000
2022-07-15	0.515	0.520	0.510	0.520	0.477	320,600
2022-07-14	0.510	0.520	0.510	0.515	0.472	1,358,500

← NewerPage 15 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.