Kotra Industries Berhad (KLSE:KOTRA)
Malaysia · Delayed Price · Currency is MYR 3.750
0.00 (0.00%)
At close: Jun 3, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -1.06% | 3,500 |
| May 29, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 1.07% | 8,700 |
| May 28, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.75 | -0.53% | 24,100 |
| May 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 2,600 |
| May 25, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 9,100 |
| May 22, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 27,600 |
| May 21, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -1.80% | 18,100 |
| May 20, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.27% | 21,100 |
| May 19, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 9,800 |
| May 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,000 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,800 |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24,000 |
| May 13, 2026 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 13,600 |
| May 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | 400 |
| May 8, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.74% | 26,200 |
| May 7, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 54,400 |
| May 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 2,800 |
| May 4, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 0.75% | 1,400 |
| Apr 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 4,100 |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 400 |
| Apr 28, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 7,200 |
| Apr 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 100 |
| Apr 24, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 1.26% | 400 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 2,500 |
| Apr 22, 2026 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | -1.00% | 11,300 |
| Apr 21, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | - | 42,700 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 3,600 |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 3,000 |
| Apr 16, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | 3,800 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30,800 |
| Apr 14, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.25% | 6,400 |
| Apr 13, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 14,200 |
| Apr 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | 2.21% | 1,000 |
| Apr 9, 2026 | 4.08 | 4.18 | 4.08 | 4.08 | 3.99 | -0.97% | 3,700 |
| Apr 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | 0.49% | 5,000 |
| Apr 7, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.01 | 0.49% | 7,400 |
| Apr 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 0.25% | 1,100 |
| Apr 3, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 3.98 | -0.25% | 3,500 |
| Apr 1, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 3.99 | 0.74% | 22,600 |
| Mar 31, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 3.96 | -2.17% | 17,900 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.05 | 1.47% | 2,300 |
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | - | 31,400 |
| Mar 26, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 3.99 | 0.74% | 15,400 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 3.96 | 0.25% | 9,400 |
| Mar 24, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 3.95 | - | 4,000 |
| Mar 19, 2026 | 4.06 | 4.10 | 4.04 | 4.04 | 3.95 | -0.49% | 18,600 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 3.97 | 0.25% | 5,300 |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | 0.50% | 6,000 |
| Mar 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.94 | 0.25% | 500 |
| Mar 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 0.25% | 1,000 |