Kotra Industries Berhad (KLSE:KOTRA)
Malaysia · Delayed Price · Currency is MYR 4.080
+0.030 (0.74%)
At close: Apr 1, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -2.17% | 17,900 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.47% | 2,300 |
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 31,400 |
| Mar 26, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.74% | 15,400 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.25% | 9,400 |
| Mar 24, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | - | 4,000 |
| Mar 19, 2026 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | -0.49% | 18,600 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | 0.25% | 5,300 |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 6,000 |
| Mar 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 500 |
| Mar 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 1,000 |
| Mar 12, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | - | 6,200 |
| Mar 11, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.99% | 7,000 |
| Mar 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 12,700 |
| Mar 9, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -1.96% | 27,000 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 16,000 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 4,000 |
| Mar 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 1,000 |
| Mar 3, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.74% | 4,600 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 14,500 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 18,000 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 11,100 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.24% | 14,000 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.19% | 7,000 |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 1,800 |
| Feb 20, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.72% | 9,100 |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,500 |
| Feb 13, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | -1.65% | 3,000 |
| Feb 12, 2026 | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | 4.68% | 10,700 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 2,500 |
| Feb 10, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.10 | 0.24% | 5,100 |
| Feb 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3,000 |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 1,800 |
| Feb 5, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 9,100 |
| Feb 3, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | - | 14,000 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 24,000 |
| Jan 29, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.73% | 34,700 |
| Jan 28, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | 7,300 |
| Jan 27, 2026 | 4.14 | 4.19 | 4.14 | 4.15 | 4.15 | 0.24% | 10,900 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.72% | 37,500 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 8,000 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 1,200 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 5,000 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | - | 11,300 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | - | 17,000 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | 0.24% | 4,000 |
| Jan 15, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | - | 3,400 |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 4,800 |
| Jan 8, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 28,000 |
| Jan 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 8,000 |