Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.540	0.545	0.535	0.545	0.525	8,300
2025-02-04	0.540	0.540	0.540	0.540	0.521	25,000
2025-02-03	0.580	0.580	0.540	0.550	0.530	1,053,300
2025-01-31	0.535	0.565	0.535	0.565	0.545	7,900
2025-01-27	0.570	0.570	0.540	0.550	0.530	1,175,600
2025-01-24	0.550	0.555	0.550	0.555	0.535	27,000
2025-01-23	0.550	0.550	0.550	0.550	0.530	20,400
2025-01-22	0.555	0.555	0.550	0.550	0.530	496,400
2025-01-20	0.555	0.570	0.555	0.570	0.550	739,800
2025-01-17	0.550	0.550	0.545	0.550	0.530	21,000
2025-01-10	0.570	0.570	0.560	0.560	0.540	392,800
2025-01-09	0.570	0.570	0.570	0.570	0.550	5,100
2025-01-08	0.570	0.580	0.565	0.570	0.550	345,100
2025-01-07	0.570	0.575	0.570	0.570	0.550	15,900
2025-01-06	0.595	0.595	0.570	0.570	0.550	318,000
2025-01-03	0.575	0.575	0.575	0.575	0.554	15,000
2025-01-02	0.575	0.575	0.575	0.575	0.554	400
2024-12-31	0.575	0.605	0.570	0.580	0.559	1,198,900
2024-12-30	0.580	0.580	0.575	0.580	0.559	588,200
2024-12-27	0.580	0.585	0.580	0.580	0.559	23,800
2024-12-26	0.575	0.575	0.575	0.575	0.554	2,100
2024-12-24	0.585	0.585	0.575	0.575	0.554	2,500
2024-12-20	0.575	0.585	0.575	0.585	0.564	6,700
2024-12-19	0.580	0.580	0.580	0.580	0.559	4,000
2024-12-18	0.590	0.590	0.590	0.590	0.569	3,700
2024-12-16	0.580	0.595	0.580	0.595	0.574	3,100
2024-12-12	0.585	0.590	0.585	0.590	0.564	9,500
2024-12-11	0.575	0.585	0.575	0.585	0.559	177,100
2024-12-09	0.585	0.585	0.580	0.580	0.554	29,100
2024-12-06	0.590	0.590	0.585	0.585	0.559	10,100
2024-12-05	0.595	0.595	0.590	0.595	0.569	65,400
2024-12-04	0.600	0.600	0.595	0.600	0.574	23,700
2024-12-03	0.590	0.600	0.590	0.600	0.574	46,700
2024-12-02	0.610	0.610	0.600	0.600	0.574	36,000
2024-11-26	0.595	0.610	0.595	0.610	0.583	19,700
2024-11-25	0.600	0.600	0.600	0.600	0.574	15,000
2024-11-22	0.600	0.610	0.600	0.600	0.574	37,300
2024-11-21	0.600	0.610	0.595	0.600	0.574	36,600
2024-11-20	0.590	0.610	0.590	0.610	0.583	37,200
2024-11-19	0.595	0.610	0.590	0.610	0.583	13,300
2024-11-18	0.600	0.600	0.595	0.595	0.569	29,600
2024-11-15	0.590	0.600	0.585	0.600	0.574	90,800
2024-11-14	0.590	0.600	0.590	0.600	0.574	23,000
2024-11-13	0.600	0.600	0.595	0.600	0.574	67,900
2024-11-12	0.605	0.610	0.600	0.600	0.574	58,100
2024-11-11	0.605	0.615	0.605	0.605	0.578	206,200
2024-11-08	0.600	0.600	0.600	0.600	0.574	21,200
2024-11-07	0.605	0.605	0.600	0.600	0.574	56,500
2024-11-06	0.600	0.600	0.585	0.585	0.559	36,200
2024-11-05	0.595	0.595	0.595	0.595	0.569	23,000
2024-11-04	0.600	0.600	0.590	0.595	0.569	55,300
2024-10-30	0.585	0.600	0.585	0.600	0.574	40,200
2024-10-25	0.590	0.600	0.590	0.600	0.574	19,000
2024-10-24	0.590	0.600	0.580	0.590	0.564	551,600
2024-10-18	0.585	0.610	0.585	0.610	0.583	141,300
2024-10-17	0.605	0.605	0.600	0.600	0.574	1,200
2024-10-16	0.590	0.600	0.585	0.590	0.564	86,300
2024-10-15	0.605	0.610	0.595	0.605	0.578	78,000
2024-10-14	0.595	0.605	0.595	0.605	0.578	33,800
2024-10-11	0.610	0.610	0.610	0.610	0.583	50,000

← NewerPage 7 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.