Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	0.675	0.675	0.675	0.675	0.665	22,700
2026-03-27	0.660	0.675	0.660	0.675	0.665	8,400
2026-03-26	0.660	0.660	0.660	0.660	0.651	5,000
2026-03-25	0.650	0.675	0.650	0.670	0.660	59,000
2026-03-24	0.605	0.680	0.605	0.680	0.670	38,100
2026-03-19	0.675	0.680	0.675	0.680	0.670	11,000
2026-03-18	0.675	0.675	0.675	0.675	0.665	3,600
2026-03-17	0.675	0.675	0.675	0.675	0.665	20,000
2026-03-16	0.670	0.670	0.670	0.670	0.660	12,000
2026-03-12	0.680	0.680	0.680	0.680	0.670	9,000
2026-03-11	0.685	0.685	0.685	0.685	0.675	1,000
2026-03-09	0.660	0.660	0.650	0.650	0.641	8,000
2026-03-05	0.670	0.670	0.660	0.660	0.651	106,800
2026-03-03	0.670	0.670	0.670	0.670	0.660	20,000
2026-03-02	0.660	0.670	0.660	0.670	0.660	48,700
2026-02-27	0.670	0.680	0.670	0.680	0.670	36,300
2026-02-26	0.680	0.680	0.680	0.680	0.670	7,500
2026-02-25	0.685	0.685	0.685	0.685	0.675	2,000
2026-02-19	0.660	0.685	0.660	0.685	0.675	14,000
2026-02-12	0.675	0.675	0.675	0.675	0.665	5,000
2026-02-09	0.690	0.690	0.690	0.690	0.680	1,000
2026-02-05	0.660	0.660	0.660	0.660	0.651	2,500
2026-02-04	0.670	0.690	0.670	0.690	0.680	17,900
2026-02-03	0.690	0.690	0.670	0.670	0.660	23,300
2026-01-30	0.680	0.690	0.680	0.690	0.680	58,700
2026-01-28	0.670	0.675	0.670	0.675	0.665	60,000
2026-01-26	0.670	0.680	0.655	0.665	0.655	311,000
2026-01-22	0.670	0.680	0.655	0.680	0.670	271,800
2026-01-21	0.670	0.670	0.665	0.665	0.655	280,700
2026-01-20	0.690	0.690	0.665	0.665	0.655	17,700
2026-01-19	0.670	0.670	0.670	0.670	0.660	7,400
2026-01-16	0.670	0.670	0.670	0.670	0.660	9,000
2026-01-15	0.690	0.690	0.690	0.690	0.680	2,900
2026-01-13	0.680	0.680	0.670	0.670	0.660	3,600
2026-01-12	0.680	0.690	0.680	0.680	0.670	70,900
2026-01-09	0.665	0.690	0.665	0.690	0.680	285,200
2026-01-08	0.665	0.665	0.665	0.665	0.655	12,600
2026-01-06	0.665	0.680	0.660	0.665	0.655	43,500
2026-01-05	0.685	0.685	0.665	0.665	0.655	99,700
2026-01-02	0.680	0.680	0.680	0.680	0.670	6,000
2025-12-31	0.685	0.685	0.680	0.680	0.670	45,000
2025-12-30	0.685	0.685	0.685	0.685	0.675	15,000
2025-12-29	0.680	0.680	0.680	0.680	0.670	29,000
2025-12-26	0.680	0.685	0.680	0.685	0.675	10,200
2025-12-24	0.680	0.680	0.680	0.680	0.670	5,000
2025-12-19	0.700	0.700	0.680	0.680	0.670	55,400
2025-12-18	0.695	0.695	0.690	0.695	0.685	138,000
2025-12-17	0.660	0.695	0.660	0.695	0.685	1,143,200
2025-12-16	0.670	0.670	0.660	0.660	0.651	29,000
2025-12-11	0.685	0.685	0.660	0.660	0.651	191,600
2025-12-10	0.680	0.680	0.680	0.680	0.670	7,200
2025-12-09	0.685	0.685	0.680	0.680	0.670	69,000
2025-12-08	0.690	0.690	0.685	0.685	0.675	585,700
2025-12-05	0.685	0.685	0.685	0.685	0.675	10,000
2025-12-04	0.690	0.690	0.685	0.685	0.675	30,000
2025-12-03	0.700	0.700	0.690	0.690	0.680	569,700
2025-12-02	0.690	0.695	0.690	0.695	0.685	33,400
2025-12-01	0.700	0.700	0.680	0.680	0.670	4,000
2025-11-28	0.695	0.695	0.695	0.695	0.685	123,500
2025-11-26	0.700	0.700	0.700	0.700	0.690	31,000

← NewerPage 3 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.