Kotra Industries Berhad (KLSE:KOTRA)
Malaysia
· Delayed Price · Currency is MYR 4.230
-0.030 (-0.70%)
At close: Sep 26, 2025
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.70% | 1,300 |
| Sep 25, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.19% | 4,200 |
| Sep 24, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | - | 4,100 |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 2,000 |
| Sep 22, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 6,100 |
| Sep 19, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | 0.24% | 5,500 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 3,800 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 2,200 |
| Sep 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 300 |
| Sep 10, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | 4.26 | 1.91% | 5,500 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | 100 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | - | 22,000 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 9,700 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -0.24% | 6,400 |
| Sep 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3,000 |
| Aug 29, 2025 | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -1.65% | 23,000 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 6,200 |
| Aug 27, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -0.70% | 5,400 |
| Aug 26, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 1.42% | 5,300 |
| Aug 25, 2025 | 4.22 | 4.29 | 4.22 | 4.22 | 4.22 | - | 400 |
| Aug 22, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | 2,000 |
| Aug 21, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.18% | 5,100 |
| Aug 20, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.71% | 11,300 |
| Aug 19, 2025 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | -1.86% | 7,000 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 2,100 |
| Aug 15, 2025 | 4.23 | 4.30 | 4.23 | 4.25 | 4.25 | 0.24% | 16,500 |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 4,000 |
| Aug 13, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | -1.63% | 400 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 7,200 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.90% | 17,500 |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1,000 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 7,000 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -0.24% | 6,000 |
| Aug 4, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 4,000 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 300 |
| Jul 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 1,000 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 1,700 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,400 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 6,400 |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 300 |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 100 |
| Jul 17, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.72% | 1,200 |
| Jul 16, 2025 | 4.13 | 4.24 | 4.13 | 4.15 | 4.15 | 0.48% | 5,100 |
| Jul 15, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.13 | -2.36% | 1,000 |
| Jul 14, 2025 | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | 2.92% | 46,000 |
| Jul 11, 2025 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -1.44% | 29,000 |
| Jul 10, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 100 |
| Jul 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 100 |
| Jul 4, 2025 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | -0.24% | 3,000 |
| Jul 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 3,900 |