Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.680	0.680	0.635	0.650	0.627	436,300
2025-05-20	0.620	0.680	0.620	0.670	0.646	853,000
2025-05-19	0.605	0.615	0.600	0.615	0.593	442,300
2025-05-16	0.600	0.600	0.595	0.600	0.578	445,600
2025-05-15	0.585	0.600	0.585	0.600	0.578	339,000
2025-05-14	0.570	0.585	0.565	0.580	0.559	192,300
2025-05-13	0.555	0.575	0.555	0.575	0.554	108,600
2025-05-09	0.550	0.550	0.550	0.550	0.530	9,600
2025-05-08	0.540	0.550	0.540	0.545	0.525	99,400
2025-05-07	0.535	0.545	0.535	0.540	0.521	38,400
2025-05-06	0.535	0.535	0.535	0.535	0.516	11,000
2025-05-05	0.530	0.530	0.525	0.525	0.506	70,100
2025-05-02	0.520	0.520	0.520	0.520	0.501	14,100
2025-04-30	0.515	0.515	0.500	0.500	0.482	4,900
2025-04-29	0.505	0.505	0.500	0.500	0.482	6,000
2025-04-28	0.525	0.525	0.525	0.525	0.506	3,000
2025-04-25	0.500	0.520	0.500	0.520	0.501	23,000
2025-04-24	0.510	0.510	0.505	0.510	0.492	33,000
2025-04-23	0.505	0.525	0.500	0.525	0.506	102,000
2025-04-22	0.525	0.525	0.525	0.525	0.506	30,000
2025-04-17	0.525	0.525	0.525	0.525	0.506	14,000
2025-04-16	0.515	0.515	0.510	0.510	0.492	32,500
2025-04-14	0.510	0.525	0.510	0.525	0.506	341,700
2025-04-11	0.520	0.525	0.500	0.520	0.501	306,800
2025-04-10	0.480	0.500	0.480	0.500	0.482	200
2025-04-09	0.480	0.515	0.480	0.500	0.482	39,900
2025-04-08	0.525	0.525	0.525	0.525	0.506	3,300
2025-04-07	0.530	0.530	0.495	0.530	0.511	2,400
2025-04-04	0.535	0.535	0.530	0.530	0.511	1,200
2025-04-03	0.515	0.515	0.510	0.510	0.492	20,000
2025-03-27	0.530	0.535	0.530	0.535	0.516	416,100
2025-03-26	0.520	0.535	0.515	0.535	0.516	411,000
2025-03-25	0.530	0.530	0.520	0.530	0.511	374,900
2025-03-24	0.500	0.520	0.500	0.520	0.501	370,100
2025-03-20	0.500	0.500	0.500	0.500	0.482	5,000
2025-03-19	0.515	0.520	0.515	0.520	0.501	346,600
2025-03-14	0.495	0.515	0.495	0.515	0.497	6,000
2025-03-13	0.495	0.495	0.495	0.495	0.477	10,000
2025-03-12	0.515	0.515	0.515	0.515	0.497	2,000
2025-03-11	0.490	0.510	0.490	0.505	0.487	83,800
2025-03-10	0.495	0.495	0.495	0.495	0.477	300
2025-03-07	0.510	0.515	0.495	0.515	0.497	76,500
2025-03-06	0.510	0.515	0.510	0.515	0.497	3,894,000
2025-03-05	0.495	0.520	0.495	0.510	0.492	2,100
2025-03-04	0.505	0.515	0.495	0.495	0.477	47,600
2025-02-28	0.535	0.535	0.515	0.515	0.497	11,100
2025-02-27	0.520	0.530	0.510	0.520	0.501	20,200
2025-02-26	0.515	0.520	0.515	0.520	0.501	83,200
2025-02-25	0.520	0.520	0.505	0.505	0.487	5,400
2025-02-24	0.505	0.525	0.505	0.520	0.501	462,600
2025-02-21	0.500	0.505	0.500	0.500	0.482	41,600
2025-02-20	0.495	0.495	0.495	0.495	0.477	28,300
2025-02-19	0.495	0.495	0.495	0.495	0.477	86,400
2025-02-18	0.500	0.505	0.490	0.495	0.477	58,800
2025-02-17	0.500	0.510	0.495	0.500	0.482	215,600
2025-02-14	0.525	0.525	0.500	0.500	0.482	180,800
2025-02-13	0.530	0.535	0.525	0.535	0.516	72,600
2025-02-12	0.535	0.535	0.530	0.530	0.511	55,000
2025-02-10	0.540	0.540	0.535	0.535	0.516	11,000
2025-02-06	0.545	0.545	0.545	0.545	0.525	2,000

← NewerPage 6 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.