Kotra Industries Berhad (KLSE:KOTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.160
-0.070 (-1.65%)
At close: Aug 29, 2025

Kotra Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254.194.224.154.164.16-1.65%23,000
Aug 28, 20254.254.254.234.234.23-0.47%6,200
Aug 27, 20254.234.254.234.254.25-0.70%5,400
Aug 26, 20254.234.284.234.284.281.42%5,300
Aug 25, 20254.224.294.224.224.22-400
Aug 22, 20254.304.304.224.224.22-1.86%2,000
Aug 21, 20254.264.304.264.304.301.18%5,100
Aug 20, 20254.224.254.224.254.250.71%11,300
Aug 19, 20254.214.224.214.224.22-1.86%7,000
Aug 18, 20254.304.304.304.304.301.18%2,100
Aug 15, 20254.234.304.234.254.250.24%16,500
Aug 14, 20254.244.244.244.244.240.24%4,000
Aug 13, 20254.214.234.214.234.23-1.63%400
Aug 12, 20254.304.304.304.304.30-7,200
Aug 11, 20254.254.304.254.304.301.90%17,500
Aug 8, 20254.224.224.224.224.22-1,000
Aug 7, 20254.224.224.224.224.22-0.47%7,000
Aug 5, 20254.184.244.184.244.24-0.24%6,000
Aug 4, 20254.234.254.234.254.251.19%4,000
Aug 1, 20254.204.204.204.204.201.20%300
Jul 31, 20254.154.154.154.154.150.24%1,000
Jul 29, 20254.204.204.144.144.14-1.43%1,700
Jul 25, 20254.204.204.204.204.20-5,400
Jul 24, 20254.244.244.184.204.200.48%6,400
Jul 23, 20254.184.184.184.184.18-300
Jul 21, 20254.184.184.184.184.18-100
Jul 17, 20254.154.184.154.184.180.72%1,200
Jul 16, 20254.134.244.134.154.150.48%5,100
Jul 15, 20254.234.234.134.134.13-2.36%1,000
Jul 14, 20254.184.254.184.234.232.92%46,000
Jul 11, 20254.174.174.114.114.11-1.44%29,000
Jul 10, 20254.174.174.174.174.17-100
Jul 9, 20254.174.174.174.174.17-100
Jul 4, 20254.104.174.054.174.17-0.24%3,000
Jul 3, 20254.184.184.184.184.18-3,900
Jul 2, 20254.184.184.184.184.181.95%1,000
Jul 1, 20254.104.104.104.104.10-2.15%4,000
Jun 26, 20254.194.194.194.194.19-1,000
Jun 25, 20254.194.194.194.194.192.95%1,600
Jun 24, 20254.074.074.074.074.07-2.63%2,000
Jun 23, 20254.074.214.074.184.18-0.95%1,300
Jun 20, 20254.104.224.054.224.223.94%6,600
Jun 19, 20254.084.234.064.064.06-1.22%4,200
Jun 18, 20254.114.114.114.114.11-1,200
Jun 12, 20254.114.114.114.114.11-1.67%1,200
Jun 11, 20254.184.184.184.184.18-5,000
Jun 9, 20254.164.184.164.184.18-4,000
Jun 6, 20254.184.184.184.184.18-200
Jun 5, 20254.104.184.104.184.18-600
Jun 4, 20254.184.184.184.184.18-1,900