Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.505	0.515	0.505	0.515	0.472	365,600
2022-07-12	0.510	0.515	0.505	0.510	0.467	39,000
2022-07-08	0.505	0.515	0.500	0.505	0.463	129,900
2022-07-07	0.495	0.505	0.495	0.505	0.463	125,600
2022-07-06	0.505	0.510	0.495	0.495	0.454	569,100
2022-07-05	0.510	0.515	0.505	0.515	0.472	114,800
2022-07-04	0.520	0.520	0.515	0.520	0.477	93,700
2022-07-01	0.520	0.525	0.515	0.525	0.481	96,200
2022-06-30	0.520	0.525	0.520	0.525	0.481	53,500
2022-06-29	0.535	0.535	0.520	0.520	0.477	117,100
2022-06-28	0.520	0.535	0.515	0.535	0.490	150,400
2022-06-27	0.520	0.525	0.515	0.520	0.477	492,500
2022-06-24	0.515	0.525	0.510	0.525	0.481	594,700
2022-06-23	0.510	0.520	0.510	0.515	0.472	574,500
2022-06-22	0.525	0.525	0.515	0.515	0.472	428,300
2022-06-21	0.520	0.525	0.515	0.525	0.481	288,100
2022-06-20	0.515	0.520	0.515	0.515	0.472	485,800
2022-06-17	0.520	0.525	0.515	0.525	0.481	514,100
2022-06-16	0.520	0.530	0.515	0.520	0.477	587,800
2022-06-15	0.535	0.535	0.515	0.520	0.477	214,900
2022-06-14	0.510	0.540	0.505	0.540	0.495	372,200
2022-06-13	0.550	0.550	0.520	0.525	0.481	924,400
2022-06-10	0.570	0.570	0.550	0.550	0.504	1,180,000
2022-06-09	0.600	0.600	0.570	0.570	0.522	1,535,000
2022-06-08	0.600	0.605	0.595	0.595	0.545	358,600
2022-06-07	0.595	0.605	0.595	0.595	0.545	361,500
2022-06-03	0.595	0.605	0.595	0.595	0.545	528,100
2022-06-02	0.595	0.595	0.590	0.595	0.545	428,000
2022-06-01	0.610	0.610	0.590	0.600	0.550	2,147,400
2022-05-31	0.615	0.615	0.605	0.610	0.559	287,000
2022-05-30	0.615	0.625	0.600	0.610	0.559	1,337,000
2022-05-27	0.610	0.625	0.610	0.625	0.573	927,800
2022-05-26	0.605	0.610	0.600	0.610	0.559	624,000
2022-05-25	0.615	0.615	0.605	0.605	0.554	825,000
2022-05-24	0.625	0.625	0.610	0.620	0.568	790,800
2022-05-23	0.620	0.620	0.605	0.615	0.564	391,100
2022-05-20	0.595	0.615	0.595	0.610	0.559	994,500
2022-05-19	0.600	0.605	0.595	0.600	0.550	339,500
2022-05-18	0.605	0.615	0.605	0.605	0.554	540,200
2022-05-17	0.605	0.615	0.600	0.605	0.554	649,800
2022-05-13	0.600	0.610	0.595	0.600	0.550	1,193,100
2022-05-12	0.625	0.625	0.600	0.605	0.554	1,686,400
2022-05-11	0.610	0.635	0.610	0.630	0.577	1,463,300
2022-05-10	0.610	0.620	0.605	0.610	0.559	1,897,400
2022-05-09	0.645	0.645	0.610	0.625	0.573	2,457,900
2022-05-06	0.660	0.660	0.645	0.645	0.591	2,129,300
2022-05-05	0.695	0.695	0.665	0.665	0.609	2,637,900
2022-04-29	0.700	0.700	0.680	0.695	0.637	2,509,400
2022-04-28	0.720	0.725	0.690	0.700	0.642	6,234,000
2022-04-27	0.685	0.690	0.665	0.690	0.632	2,446,200
2022-04-26	0.705	0.705	0.675	0.680	0.623	1,334,700
2022-04-25	0.710	0.745	0.680	0.690	0.632	13,990,800
2022-04-22	0.685	0.690	0.675	0.680	0.623	1,788,600
2022-04-21	0.685	0.695	0.660	0.680	0.623	2,871,700
2022-04-20	0.650	0.685	0.645	0.680	0.623	4,914,100
2022-04-18	0.645	0.660	0.645	0.650	0.596	1,261,500
2022-04-15	0.665	0.665	0.645	0.650	0.596	1,410,500
2022-04-14	0.670	0.670	0.655	0.660	0.605	1,120,400
2022-04-13	0.670	0.680	0.645	0.670	0.614	2,263,000
2022-04-12	0.670	0.675	0.660	0.670	0.614	3,233,500

← NewerPage 16 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.