Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.560	0.560	0.545	0.545	0.491	185,000
2022-01-03	0.580	0.580	0.560	0.560	0.504	25,800
2021-12-30	0.560	0.560	0.560	0.560	0.504	5,000
2021-12-29	0.550	0.555	0.550	0.555	0.500	14,500
2021-12-28	0.550	0.550	0.550	0.550	0.495	14,000
2021-12-27	0.550	0.550	0.550	0.550	0.495	50,000
2021-12-23	0.540	0.540	0.540	0.540	0.486	500
2021-12-22	0.540	0.540	0.540	0.540	0.486	13,000
2021-12-17	0.540	0.540	0.540	0.540	0.486	200
2021-12-15	0.580	0.580	0.580	0.580	0.522	500
2021-12-14	0.530	0.530	0.530	0.530	0.477	15,000
2021-12-13	0.535	0.535	0.525	0.525	0.473	160,000
2021-12-10	0.550	0.550	0.535	0.535	0.482	170,000
2021-12-09	0.550	0.550	0.545	0.550	0.495	139,300
2021-12-08	0.540	0.560	0.540	0.550	0.495	106,000
2021-12-06	0.545	0.555	0.545	0.550	0.495	131,700
2021-12-02	0.540	0.540	0.540	0.540	0.486	436,100
2021-12-01	0.550	0.550	0.550	0.550	0.495	30,400
2021-11-30	0.545	0.545	0.545	0.545	0.491	21,000
2021-11-29	0.545	0.545	0.545	0.545	0.491	22,800
2021-11-26	0.560	0.560	0.550	0.550	0.495	14,300
2021-11-23	0.545	0.600	0.540	0.560	0.504	9,800
2021-11-22	0.600	0.610	0.600	0.610	0.549	20,200
2021-11-19	0.595	0.595	0.595	0.595	0.536	3,100
2021-11-16	0.550	0.550	0.550	0.550	0.495	224,700
2021-11-15	0.545	0.545	0.545	0.545	0.491	12,400
2021-11-12	0.555	0.555	0.545	0.545	0.491	26,500
2021-11-10	0.540	0.545	0.540	0.545	0.491	15,000
2021-11-09	0.550	0.550	0.550	0.550	0.495	100
2021-11-08	0.545	0.550	0.545	0.550	0.495	27,400
2021-11-05	0.575	0.575	0.540	0.565	0.509	37,500
2021-11-02	0.535	0.540	0.535	0.535	0.482	35,300
2021-10-29	0.565	0.565	0.540	0.545	0.491	63,400
2021-10-28	0.570	0.570	0.565	0.565	0.509	25,100
2021-10-26	0.575	0.585	0.570	0.585	0.527	45,300
2021-10-22	0.585	0.585	0.585	0.585	0.527	10,000
2021-10-21	0.590	0.590	0.580	0.580	0.522	13,000
2021-10-20	0.585	0.595	0.585	0.595	0.536	25,700

← NewerPage 18 of 18 · 1,058 trading days

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.