Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.700	0.700	0.695	0.700	0.690	152,600
2025-08-18	0.700	0.700	0.700	0.700	0.690	500
2025-08-15	0.700	0.700	0.695	0.700	0.690	166,200
2025-08-14	0.695	0.700	0.695	0.700	0.690	26,200
2025-08-13	0.700	0.700	0.695	0.695	0.685	94,600
2025-08-12	0.700	0.700	0.700	0.700	0.690	1,900
2025-08-11	0.695	0.700	0.695	0.700	0.690	60,300
2025-08-08	0.695	0.700	0.690	0.690	0.680	37,900
2025-08-07	0.695	0.700	0.695	0.700	0.690	91,900
2025-08-06	0.695	0.695	0.695	0.695	0.685	102,200
2025-08-05	0.695	0.695	0.680	0.690	0.680	163,900
2025-08-01	0.700	0.700	0.695	0.695	0.685	15,100
2025-07-31	0.695	0.700	0.695	0.700	0.690	32,700
2025-07-30	0.695	0.700	0.675	0.700	0.690	90,100
2025-07-29	0.700	0.700	0.695	0.700	0.690	130,100
2025-07-28	0.700	0.700	0.695	0.700	0.690	51,800
2025-07-25	0.700	0.700	0.695	0.700	0.690	36,300
2025-07-24	0.700	0.700	0.695	0.700	0.690	34,300
2025-07-23	0.695	0.700	0.695	0.700	0.690	53,300
2025-07-22	0.695	0.700	0.695	0.695	0.685	1,199,900
2025-07-21	0.690	0.700	0.690	0.700	0.690	20,000
2025-07-18	0.690	0.695	0.690	0.695	0.685	99,600
2025-07-17	0.695	0.695	0.690	0.690	0.680	99,500
2025-07-16	0.690	0.700	0.690	0.700	0.690	41,200
2025-07-15	0.700	0.700	0.685	0.695	0.685	161,900
2025-07-14	0.695	0.700	0.695	0.700	0.690	298,000
2025-07-11	0.695	0.700	0.695	0.700	0.690	2,400
2025-07-10	0.690	0.700	0.690	0.700	0.690	46,900
2025-07-09	0.695	0.700	0.690	0.700	0.690	111,000
2025-07-08	0.695	0.695	0.695	0.695	0.685	1,900
2025-07-07	0.695	0.700	0.690	0.695	0.685	510,600
2025-07-04	0.685	0.695	0.685	0.695	0.685	223,200
2025-07-03	0.680	0.690	0.680	0.685	0.675	39,500
2025-07-02	0.680	0.685	0.675	0.685	0.675	135,400
2025-07-01	0.680	0.690	0.680	0.680	0.670	283,200
2025-06-30	0.685	0.685	0.670	0.680	0.670	16,500
2025-06-25	0.675	0.685	0.655	0.685	0.675	199,200
2025-06-24	0.680	0.680	0.675	0.675	0.665	84,300
2025-06-23	0.695	0.695	0.680	0.680	0.670	84,700
2025-06-20	0.695	0.695	0.685	0.695	0.685	99,300
2025-06-19	0.705	0.705	0.690	0.695	0.685	263,900
2025-06-18	0.700	0.705	0.700	0.705	0.695	221,000
2025-06-17	0.690	0.705	0.690	0.700	0.690	680,700
2025-06-16	0.695	0.695	0.685	0.690	0.680	519,400
2025-06-13	0.690	0.695	0.685	0.695	0.685	495,100
2025-06-12	0.685	0.690	0.680	0.690	0.680	459,000
2025-06-11	0.680	0.685	0.670	0.685	0.675	191,400
2025-06-10	0.680	0.685	0.680	0.685	0.660	264,200
2025-06-09	0.675	0.680	0.675	0.675	0.651	145,000
2025-06-06	0.670	0.680	0.665	0.680	0.656	281,900
2025-06-05	0.670	0.670	0.665	0.670	0.646	159,300
2025-06-04	0.670	0.670	0.665	0.670	0.646	293,600
2025-06-03	0.660	0.675	0.660	0.670	0.646	707,900
2025-05-30	0.655	0.655	0.650	0.655	0.631	106,700
2025-05-29	0.660	0.660	0.655	0.655	0.631	275,100
2025-05-28	0.655	0.670	0.655	0.655	0.631	292,300
2025-05-27	0.655	0.665	0.655	0.665	0.641	505,800
2025-05-26	0.660	0.670	0.655	0.655	0.631	402,900
2025-05-23	0.645	0.660	0.645	0.655	0.631	745,400
2025-05-22	0.660	0.660	0.645	0.650	0.627	202,800

← NewerPage 5 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.