Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-25	0.685	0.685	0.685	0.685	0.675	5,000
2025-11-24	0.675	0.675	0.660	0.660	0.651	3,700
2025-11-21	0.700	0.700	0.700	0.700	0.690	10,000
2025-11-19	0.700	0.700	0.700	0.700	0.690	21,000
2025-11-18	0.690	0.690	0.680	0.680	0.670	27,600
2025-11-17	0.700	0.700	0.695	0.695	0.685	122,900
2025-11-14	0.695	0.695	0.695	0.695	0.685	5,000
2025-11-13	0.695	0.695	0.695	0.695	0.685	5,000
2025-11-12	0.690	0.695	0.690	0.690	0.680	34,300
2025-11-11	0.690	0.690	0.690	0.690	0.680	14,100
2025-11-10	0.690	0.695	0.690	0.695	0.685	15,100
2025-11-07	0.690	0.690	0.690	0.690	0.680	44,700
2025-11-06	0.695	0.695	0.695	0.695	0.685	21,200
2025-11-05	0.690	0.695	0.690	0.695	0.685	24,500
2025-11-04	0.680	0.680	0.680	0.680	0.670	5,000
2025-10-31	0.685	0.690	0.685	0.690	0.680	108,800
2025-10-30	0.680	0.690	0.680	0.690	0.680	10,300
2025-10-29	0.680	0.680	0.680	0.680	0.670	5,100
2025-10-28	0.700	0.700	0.680	0.680	0.670	149,600
2025-10-27	0.700	0.700	0.685	0.700	0.690	234,300
2025-10-24	0.700	0.700	0.690	0.690	0.680	204,300
2025-10-23	0.690	0.690	0.685	0.690	0.680	36,500
2025-10-22	0.700	0.700	0.690	0.690	0.680	46,300
2025-10-17	0.685	0.690	0.685	0.690	0.680	339,100
2025-10-16	0.695	0.700	0.690	0.690	0.680	62,800
2025-10-15	0.700	0.700	0.695	0.695	0.685	113,800
2025-10-14	0.690	0.700	0.690	0.695	0.685	377,000
2025-10-13	0.680	0.680	0.680	0.680	0.670	99,100
2025-10-10	0.700	0.700	0.680	0.680	0.670	16,000
2025-10-09	0.695	0.710	0.695	0.705	0.695	109,300
2025-10-08	0.695	0.695	0.695	0.695	0.685	13,500
2025-10-07	0.695	0.700	0.695	0.695	0.685	387,100
2025-10-06	0.695	0.695	0.695	0.695	0.685	174,300
2025-10-03	0.695	0.695	0.685	0.685	0.675	11,000
2025-10-02	0.695	0.695	0.690	0.695	0.685	219,800
2025-10-01	0.690	0.700	0.685	0.695	0.685	169,300
2025-09-30	0.695	0.695	0.690	0.690	0.680	6,000
2025-09-29	0.690	0.700	0.690	0.690	0.680	35,600
2025-09-25	0.680	0.690	0.680	0.690	0.680	77,300
2025-09-24	0.670	0.690	0.670	0.690	0.680	49,700
2025-09-23	0.670	0.680	0.670	0.680	0.670	13,200
2025-09-22	0.670	0.670	0.670	0.670	0.660	10,700
2025-09-19	0.675	0.675	0.670	0.670	0.660	5,000
2025-09-18	0.660	0.675	0.660	0.670	0.660	429,600
2025-09-17	0.675	0.675	0.630	0.660	0.651	202,100
2025-09-11	0.680	0.695	0.675	0.695	0.685	113,600
2025-09-10	0.635	0.670	0.635	0.670	0.660	4,300
2025-09-09	0.675	0.690	0.675	0.690	0.680	182,300
2025-09-08	0.695	0.695	0.640	0.675	0.665	25,700
2025-09-04	0.690	0.700	0.690	0.700	0.690	304,000
2025-09-03	0.695	0.695	0.690	0.695	0.685	123,000
2025-09-02	0.695	0.695	0.695	0.695	0.685	57,800
2025-08-29	0.690	0.690	0.685	0.690	0.680	305,600
2025-08-28	0.700	0.700	0.695	0.695	0.685	10,200
2025-08-27	0.700	0.700	0.695	0.700	0.690	48,800
2025-08-26	0.695	0.695	0.695	0.695	0.685	27,700
2025-08-25	0.700	0.700	0.700	0.700	0.690	31,000
2025-08-22	0.695	0.700	0.695	0.695	0.685	77,000
2025-08-21	0.700	0.700	0.695	0.695	0.685	22,500
2025-08-20	0.700	0.700	0.700	0.700	0.690	7,900

← NewerPage 4 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.