Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.640	0.680	0.630	0.665	0.609	5,715,000
2022-04-08	0.635	0.640	0.635	0.635	0.582	914,700
2022-04-07	0.630	0.640	0.630	0.640	0.587	1,300,100
2022-04-06	0.620	0.635	0.610	0.635	0.582	3,139,700
2022-04-05	0.615	0.620	0.610	0.620	0.568	1,327,700
2022-04-04	0.585	0.620	0.570	0.620	0.568	3,858,200
2022-04-01	0.580	0.585	0.570	0.580	0.532	1,227,600
2022-03-31	0.570	0.585	0.570	0.585	0.536	881,000
2022-03-30	0.600	0.600	0.570	0.580	0.532	3,050,500
2022-03-29	0.600	0.605	0.590	0.600	0.550	1,403,000
2022-03-28	0.605	0.610	0.600	0.605	0.554	1,801,700
2022-03-25	0.605	0.620	0.600	0.605	0.554	2,122,900
2022-03-24	0.625	0.630	0.605	0.610	0.559	3,904,900
2022-03-23	0.610	0.630	0.600	0.620	0.568	4,216,900
2022-03-22	0.585	0.630	0.585	0.615	0.564	3,542,200
2022-03-21	0.605	0.605	0.580	0.590	0.541	2,122,900
2022-03-18	0.600	0.620	0.595	0.605	0.554	1,878,000
2022-03-17	0.610	0.610	0.585	0.595	0.545	1,240,400
2022-03-16	0.580	0.605	0.580	0.600	0.550	2,116,900
2022-03-15	0.600	0.620	0.570	0.575	0.527	3,517,500
2022-03-14	0.655	0.655	0.595	0.605	0.554	3,011,800
2022-03-11	0.680	0.695	0.645	0.650	0.596	4,047,800
2022-03-10	0.680	0.690	0.655	0.675	0.619	3,256,800
2022-03-09	0.630	0.700	0.620	0.695	0.637	8,031,900
2022-03-08	0.595	0.645	0.585	0.625	0.573	5,991,900
2022-03-07	0.720	0.720	0.610	0.625	0.573	9,419,100
2022-03-04	0.790	0.790	0.710	0.720	0.660	8,526,900
2022-03-03	0.800	0.810	0.780	0.790	0.724	9,997,500
2022-03-02	0.780	0.815	0.765	0.795	0.729	24,482,100
2022-03-01	0.770	0.795	0.735	0.760	0.697	17,527,400
2022-02-28	0.700	0.770	0.680	0.765	0.701	29,450,000
2022-02-25	0.675	0.680	0.660	0.675	0.619	2,384,300
2022-02-24	0.630	0.685	0.630	0.660	0.605	4,187,800
2022-02-23	0.630	0.630	0.615	0.630	0.577	197,200
2022-02-22	0.620	0.640	0.610	0.635	0.582	393,500
2022-02-21	0.640	0.640	0.610	0.620	0.568	485,300
2022-02-18	0.630	0.650	0.630	0.640	0.587	1,002,200
2022-02-17	0.630	0.640	0.615	0.630	0.577	729,000
2022-02-16	0.640	0.650	0.605	0.620	0.568	127,600
2022-02-15	0.600	0.620	0.590	0.620	0.568	219,600
2022-02-14	0.605	0.605	0.600	0.600	0.550	123,000
2022-02-11	0.580	0.605	0.580	0.605	0.554	277,400
2022-02-10	0.585	0.590	0.580	0.580	0.532	336,300
2022-02-09	0.575	0.575	0.570	0.570	0.522	92,100
2022-02-08	0.580	0.580	0.565	0.565	0.518	110,000
2022-02-07	0.580	0.580	0.580	0.580	0.532	200
2022-02-04	0.580	0.580	0.570	0.570	0.522	75,300
2022-01-31	0.575	0.575	0.575	0.575	0.527	8,000
2022-01-28	0.570	0.575	0.570	0.575	0.527	53,200
2022-01-27	0.565	0.565	0.565	0.565	0.518	10,000
2022-01-26	0.555	0.555	0.555	0.555	0.509	5,400
2022-01-25	0.550	0.565	0.550	0.565	0.518	16,400
2022-01-21	0.570	0.570	0.555	0.565	0.518	61,500
2022-01-17	0.550	0.555	0.550	0.555	0.509	84,200
2022-01-14	0.550	0.550	0.550	0.550	0.504	26,300
2022-01-13	0.545	0.570	0.545	0.570	0.522	5,000
2022-01-11	0.545	0.545	0.545	0.545	0.500	12,900
2022-01-10	0.540	0.540	0.535	0.540	0.495	66,600
2022-01-07	0.555	0.565	0.555	0.565	0.509	51,400
2022-01-06	0.550	0.550	0.550	0.550	0.495	22,500

← NewerPage 17 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.