Kotra Industries Berhad (KLSE:KOTRA)
Malaysia · Delayed Price · Currency is MYR 4.200
-0.200 (-4.55%)
At close: Nov 14, 2025
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 4.52% | 200 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.55% | 1,900 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 3,000 |
| Nov 12, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.62% | 2,100 |
| Nov 11, 2025 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | 0.70% | 2,900 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 2.38% | 7,200 |
| Nov 7, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 14,400 |
| Nov 6, 2025 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | - | 2,000 |
| Nov 4, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.71% | 1,700 |
| Nov 3, 2025 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -0.47% | 3,600 |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | 200 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2,200 |
| Oct 29, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -0.24% | 7,200 |
| Oct 28, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.24% | 17,200 |
| Oct 27, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | - | 1,300 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 13,100 |
| Oct 21, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | - | 6,000 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 7,100 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | 12,000 |
| Oct 15, 2025 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 1.19% | 40,200 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | -4.99% | 7,600 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.40 | 4.41 | 4.28 | -1.34% | 5,100 |
| Oct 9, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.34 | 0.22% | 23,900 |
| Oct 8, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.33 | 0.45% | 31,200 |
| Oct 7, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 4.31 | 1.37% | 21,800 |
| Oct 6, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.25 | 1.15% | 56,400 |
| Oct 3, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | 4.20 | 0.23% | 8,000 |
| Oct 2, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | 4.19 | 2.61% | 12,300 |
| Oct 1, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.09 | -0.47% | 28,200 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.11 | - | 21,200 |
| Sep 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.11 | - | 3,000 |
| Sep 26, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.11 | -0.70% | 1,300 |
| Sep 25, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.13 | 1.19% | 4,200 |
| Sep 24, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.09 | - | 4,100 |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | - | 2,000 |
| Sep 22, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.09 | -1.17% | 6,100 |
| Sep 19, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.13 | 0.24% | 5,500 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | - | 3,800 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -0.23% | 2,200 |
| Sep 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | - | 300 |
| Sep 10, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | 4.13 | 1.91% | 5,500 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | 0.72% | 100 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.03 | - | 22,000 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | - | 9,700 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.03 | -0.24% | 6,400 |
| Sep 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.04 | - | 3,000 |
| Aug 29, 2025 | 4.19 | 4.22 | 4.15 | 4.16 | 4.04 | -1.65% | 23,000 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.11 | -0.47% | 6,200 |
| Aug 27, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.12 | -0.70% | 5,400 |
| Aug 26, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.15 | 1.42% | 5,300 |