Kretam Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.600	0.615	0.595	0.610	0.583	667,600
2024-06-25	0.605	0.610	0.605	0.605	0.578	367,100
2024-06-24	0.600	0.605	0.600	0.600	0.574	690,600
2024-06-21	0.600	0.600	0.590	0.590	0.564	167,900
2024-06-20	0.590	0.600	0.590	0.600	0.574	37,800
2024-06-19	0.590	0.600	0.590	0.590	0.564	17,800
2024-06-18	0.590	0.600	0.590	0.600	0.574	98,600
2024-06-14	0.580	0.585	0.580	0.585	0.559	119,600
2024-06-13	0.585	0.585	0.580	0.585	0.559	101,500
2024-06-12	0.585	0.585	0.580	0.585	0.559	13,300
2024-06-11	0.590	0.590	0.580	0.585	0.559	39,700
2024-06-10	0.590	0.600	0.590	0.600	0.574	34,700
2024-06-05	0.590	0.600	0.585	0.590	0.564	10,100
2024-05-30	0.600	0.600	0.595	0.600	0.574	40,700
2024-05-29	0.595	0.595	0.595	0.595	0.569	52,000
2024-05-28	0.590	0.590	0.585	0.585	0.559	14,200
2024-05-27	0.585	0.595	0.585	0.590	0.564	83,800
2024-05-24	0.585	0.590	0.585	0.585	0.559	20,100
2024-05-23	0.595	0.595	0.590	0.590	0.564	33,000
2024-05-21	0.590	0.590	0.580	0.590	0.564	30,600
2024-05-20	0.590	0.590	0.590	0.590	0.564	23,000
2024-05-17	0.595	0.595	0.590	0.590	0.564	56,300
2024-05-16	0.590	0.600	0.590	0.595	0.569	16,000
2024-05-15	0.585	0.595	0.585	0.595	0.569	52,100
2024-05-14	0.585	0.590	0.580	0.580	0.554	18,400
2024-05-13	0.590	0.590	0.585	0.585	0.559	75,700
2024-05-10	0.590	0.590	0.590	0.590	0.564	132,800
2024-05-09	0.590	0.600	0.590	0.590	0.564	73,000
2024-05-06	0.600	0.600	0.590	0.600	0.574	104,200
2024-05-03	0.595	0.600	0.595	0.595	0.569	26,400
2024-04-29	0.615	0.615	0.600	0.600	0.574	143,400
2024-04-26	0.610	0.615	0.610	0.615	0.588	18,000
2024-04-25	0.600	0.610	0.600	0.610	0.583	57,500
2024-04-24	0.610	0.610	0.610	0.610	0.583	70,000
2024-04-19	0.600	0.610	0.600	0.610	0.583	29,000
2024-04-18	0.605	0.610	0.605	0.610	0.583	59,700
2024-04-17	0.600	0.605	0.600	0.605	0.578	15,500
2024-04-16	0.605	0.605	0.585	0.600	0.574	49,400
2024-04-15	0.610	0.610	0.610	0.610	0.583	20,000
2024-04-12	0.610	0.610	0.610	0.610	0.583	12,000
2024-04-09	0.605	0.620	0.605	0.620	0.593	600
2024-04-08	0.610	0.610	0.610	0.610	0.583	114,300
2024-04-05	0.620	0.620	0.610	0.615	0.588	37,400
2024-04-04	0.610	0.610	0.610	0.610	0.583	17,200
2024-04-03	0.620	0.620	0.605	0.605	0.578	5,900
2024-04-02	0.605	0.605	0.605	0.605	0.578	12,000
2024-04-01	0.610	0.610	0.610	0.610	0.583	10,200
2024-03-27	0.615	0.615	0.610	0.610	0.583	10,800
2024-03-26	0.625	0.625	0.625	0.625	0.597	500
2024-03-22	0.610	0.620	0.610	0.610	0.583	16,000
2024-03-21	0.620	0.625	0.610	0.625	0.597	915,900
2024-03-20	0.610	0.625	0.610	0.625	0.597	445,000
2024-03-19	0.615	0.615	0.600	0.610	0.583	62,700
2024-03-18	0.615	0.615	0.610	0.610	0.583	12,000
2024-03-15	0.600	0.600	0.600	0.600	0.574	9,200
2024-03-14	0.600	0.600	0.590	0.590	0.564	50,500
2024-03-13	0.600	0.600	0.600	0.600	0.574	10,000
2024-03-12	0.600	0.600	0.595	0.600	0.574	151,200
2024-03-11	0.600	0.605	0.595	0.595	0.569	348,000
2024-03-08	0.595	0.620	0.595	0.620	0.593	30,000

← NewerPage 9 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.