Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	0.595	0.610	0.595	0.610	0.583	176,000
2024-10-07	0.605	0.610	0.600	0.610	0.583	191,000
2024-10-04	0.600	0.610	0.595	0.610	0.583	223,100
2024-10-03	0.590	0.590	0.590	0.590	0.564	18,000
2024-10-01	0.590	0.605	0.590	0.605	0.578	16,000
2024-09-30	0.585	0.585	0.585	0.585	0.559	1,000
2024-09-27	0.585	0.585	0.585	0.585	0.559	2,000
2024-09-26	0.580	0.580	0.580	0.580	0.554	50,000
2024-09-20	0.600	0.600	0.595	0.600	0.574	72,900
2024-09-19	0.590	0.590	0.590	0.590	0.564	30,000
2024-09-18	0.585	0.600	0.585	0.590	0.564	143,700
2024-09-17	0.600	0.600	0.600	0.600	0.574	13,000
2024-09-12	0.590	0.600	0.590	0.600	0.574	150,800
2024-09-11	0.590	0.590	0.590	0.590	0.564	41,500
2024-09-10	0.590	0.590	0.590	0.590	0.564	2,000
2024-09-09	0.600	0.610	0.590	0.590	0.564	19,000
2024-09-06	0.595	0.605	0.595	0.600	0.574	37,500
2024-09-05	0.590	0.605	0.590	0.595	0.569	30,000
2024-09-04	0.595	0.595	0.595	0.595	0.569	17,500
2024-09-03	0.595	0.595	0.595	0.595	0.569	19,500
2024-09-02	0.600	0.600	0.600	0.600	0.574	10,000
2024-08-29	0.600	0.610	0.600	0.610	0.583	600,000
2024-08-27	0.585	0.605	0.585	0.605	0.578	18,400
2024-08-23	0.590	0.605	0.580	0.600	0.574	69,500
2024-08-22	0.595	0.600	0.595	0.600	0.574	4,200
2024-08-21	0.595	0.600	0.595	0.600	0.574	8,100
2024-08-20	0.600	0.600	0.595	0.600	0.574	32,300
2024-08-16	0.605	0.605	0.605	0.605	0.578	18,800
2024-08-15	0.590	0.590	0.590	0.590	0.564	100
2024-08-14	0.600	0.610	0.600	0.605	0.578	90,500
2024-08-13	0.605	0.605	0.600	0.605	0.578	263,500
2024-08-12	0.590	0.605	0.590	0.595	0.569	644,300
2024-08-09	0.590	0.590	0.590	0.590	0.564	17,900
2024-08-08	0.580	0.600	0.560	0.600	0.574	114,200
2024-08-07	0.550	0.600	0.550	0.590	0.564	489,800
2024-08-06	0.550	0.550	0.550	0.550	0.526	85,000
2024-08-05	0.590	0.590	0.550	0.580	0.554	265,800
2024-08-02	0.595	0.595	0.590	0.590	0.564	40,000
2024-08-01	0.600	0.600	0.600	0.600	0.574	25,000
2024-07-31	0.600	0.600	0.600	0.600	0.574	120,000
2024-07-29	0.600	0.600	0.595	0.595	0.569	68,700
2024-07-26	0.600	0.605	0.600	0.600	0.574	135,600
2024-07-25	0.605	0.605	0.595	0.605	0.578	151,800
2024-07-24	0.600	0.605	0.590	0.605	0.578	45,800
2024-07-23	0.580	0.580	0.580	0.580	0.554	1,500
2024-07-22	0.590	0.595	0.590	0.590	0.564	129,800
2024-07-18	0.580	0.580	0.580	0.580	0.554	21,000
2024-07-17	0.600	0.605	0.590	0.605	0.578	85,000
2024-07-16	0.590	0.600	0.590	0.595	0.569	77,600
2024-07-15	0.590	0.595	0.590	0.590	0.564	96,600
2024-07-12	0.600	0.600	0.585	0.585	0.559	56,000
2024-07-11	0.585	0.600	0.585	0.600	0.574	28,300
2024-07-10	0.600	0.610	0.595	0.600	0.574	34,300
2024-07-09	0.585	0.585	0.585	0.585	0.559	25,000
2024-07-05	0.585	0.605	0.585	0.600	0.574	28,000
2024-07-04	0.600	0.600	0.600	0.600	0.574	45,000
2024-07-03	0.600	0.600	0.600	0.600	0.574	16,000
2024-07-02	0.585	0.610	0.585	0.590	0.564	78,000
2024-07-01	0.590	0.590	0.590	0.590	0.564	20,900
2024-06-28	0.610	0.610	0.600	0.600	0.574	3,400

← NewerPage 8 of 18 · 1,060 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.