Kotra Industries Berhad (KLSE:KOTRA)
Malaysia · Delayed Price · Currency is MYR 3.790
+0.010 (0.26%)
At close: Oct 9, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 1,000 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 4,000 |
| Oct 7, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.53% | 36,500 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 20,900 |
| Oct 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 11,300 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 10,300 |
| Sep 30, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | 0.53% | 11,100 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 18,900 |
| Sep 28, 2026 | 3.78 | 3.90 | 3.78 | 3.80 | 3.80 | -1.30% | 5,100 |
| Sep 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 10,000 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 4,600 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 800 |
| Sep 18, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.55% | 9,500 |
| Sep 17, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.31% | 5,000 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 100,000 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 1,000 |
| Sep 11, 2026 | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | 0.52% | 10,400 |
| Sep 10, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.79% | 2,300 |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,000 |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,200 |
| Sep 4, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 52,500 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 27,000 |
| Sep 1, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 44,600 |
| 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 |