Kotra Industries Berhad (KLSE:KOTRA)
Malaysia · Delayed Price · Currency is MYR 3.800
+0.080 (2.15%)
At close: Aug 28, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 35,400 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.58 | 3.72 | 3.72 | -0.27% | 47,700 |
| Aug 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 1,000 |
| Aug 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 16,000 |
| Aug 18, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 11,100 |
| Aug 17, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | 0.27% | 13,300 |
| Aug 12, 2026 | 3.76 | 3.90 | 3.75 | 3.75 | 3.75 | 0.27% | 4,600 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.27% | 19,100 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 200 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,100 |
| Aug 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 5,500 |
| Jul 31, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 300 |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 500 |
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 100 |
| Jul 23, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 7,100 |
| Jul 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 8,300 |
| Jul 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 20,200 |
| Jul 17, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 4,600 |
| Jul 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,200 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,700 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4,400 |
| Jul 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 1,600 |
| Jul 9, 2026 | 3.73 | 3.73 | 3.71 | 3.73 | 3.73 | - | 7,000 |
| Jul 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 34,000 |
| Jul 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,000 |
| Jul 6, 2026 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | - | 38,100 |
| Jul 3, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 500 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 7,400 |
| Jun 29, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 1,800 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 1,100 |
| Jun 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 8,000 |
| Jun 24, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -1.07% | 3,500 |
| Jun 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 5,000 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 500 |
| Jun 18, 2026 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 10,300 |
| Jun 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 4,500 |
| Jun 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 100 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 8,200 |
| Jun 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 400 |
| Jun 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,800 |
| Jun 9, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -0.27% | 19,800 |
| Jun 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 600 |
| Jun 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | 5,800 |
| 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 |