Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.645	0.675	0.645	0.675	0.675	11,100
2026-07-24	0.660	0.660	0.660	0.660	0.660	0
2026-07-23	0.660	0.660	0.650	0.660	0.660	32,600
2026-07-22	0.635	0.655	0.635	0.650	0.650	46,300
2026-07-21	0.670	0.670	0.670	0.670	0.670	0
2026-07-20	0.635	0.675	0.635	0.670	0.670	184,500
2026-07-17	0.650	0.650	0.650	0.650	0.650	18,500
2026-07-16	0.630	0.650	0.630	0.650	0.650	12,100
2026-07-15	0.660	0.660	0.600	0.635	0.635	99,400
2026-07-14	0.665	0.665	0.660	0.660	0.660	29,900
2026-07-13	0.680	0.680	0.680	0.680	0.680	2,000
2026-07-10	0.680	0.680	0.680	0.680	0.680	0
2026-07-09	0.680	0.690	0.680	0.680	0.680	39,200
2026-07-08	0.680	0.680	0.665	0.680	0.680	33,400
2026-07-07	0.665	0.665	0.665	0.665	0.665	10,000
2026-07-06	0.675	0.695	0.675	0.695	0.685	603,700
2026-07-03	0.665	0.675	0.665	0.675	0.665	30,900
2026-07-02	0.660	0.660	0.640	0.640	0.631	48,000
2026-07-01	0.645	0.670	0.645	0.655	0.646	46,000
2026-06-30	0.675	0.675	0.665	0.675	0.665	22,500
2026-06-29	0.655	0.670	0.655	0.670	0.660	112,500
2026-06-26	0.650	0.660	0.640	0.640	0.631	93,400
2026-06-25	0.670	0.670	0.650	0.665	0.655	46,900
2026-06-24	0.640	0.670	0.640	0.670	0.660	40,200
2026-06-18	0.675	0.675	0.675	0.675	0.665	20,000
2026-06-11	0.680	0.680	0.680	0.680	0.670	100
2026-06-09	0.640	0.680	0.640	0.680	0.670	588,100
2026-06-08	0.680	0.680	0.680	0.680	0.670	555,400
2026-06-04	0.640	0.670	0.640	0.670	0.660	28,200
2026-06-03	0.640	0.680	0.640	0.650	0.641	35,500
2026-05-29	0.680	0.680	0.680	0.680	0.670	2,000
2026-05-26	0.680	0.680	0.680	0.680	0.670	100
2026-05-25	0.635	0.680	0.635	0.680	0.670	11,200
2026-05-22	0.640	0.640	0.635	0.635	0.626	9,500
2026-05-21	0.670	0.680	0.670	0.680	0.670	14,000
2026-05-19	0.665	0.670	0.630	0.670	0.660	27,500
2026-05-15	0.645	0.645	0.645	0.645	0.636	2,000
2026-05-14	0.690	0.690	0.690	0.690	0.680	10,000
2026-05-13	0.650	0.650	0.650	0.650	0.641	5,000
2026-05-12	0.635	0.635	0.635	0.635	0.626	5,000
2026-05-11	0.665	0.665	0.665	0.665	0.655	250,000
2026-05-07	0.640	0.670	0.640	0.670	0.660	9,500
2026-05-06	0.645	0.650	0.640	0.640	0.631	94,600
2026-05-05	0.655	0.660	0.645	0.645	0.636	538,500
2026-04-29	0.635	0.660	0.635	0.655	0.646	55,900
2026-04-28	0.655	0.655	0.635	0.635	0.626	58,000
2026-04-27	0.680	0.680	0.650	0.650	0.641	101,700
2026-04-24	0.665	0.685	0.665	0.665	0.655	48,000
2026-04-23	0.690	0.690	0.690	0.690	0.680	10,100
2026-04-22	0.650	0.690	0.650	0.690	0.680	11,300
2026-04-21	0.650	0.660	0.650	0.660	0.651	23,400

← NewerPage 2 of 2 · 111 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.