Kotra Industries Berhad (KLSE:KOTRA)
Malaysia
· Delayed Price · Currency is MYR 4.190
+0.010 (0.24%)
At close: Dec 5, 2025
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 0.24% | 14,100 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 3,000 |
| Dec 2, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | - | 6,700 |
| Dec 1, 2025 | 4.17 | 4.27 | 4.17 | 4.20 | 4.20 | 0.72% | 14,700 |
| Nov 28, 2025 | 4.16 | 4.31 | 4.16 | 4.17 | 4.17 | -3.47% | 40,200 |
| Nov 27, 2025 | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.92% | 1,300 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | 200 |
| Nov 21, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 3,900 |
| Nov 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 2,000 |
| Nov 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.10% | 1,000 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 4.52% | 200 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.55% | 1,900 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 3,000 |
| Nov 12, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.62% | 2,100 |
| Nov 11, 2025 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | 0.70% | 2,900 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 2.38% | 7,200 |
| Nov 7, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 14,400 |
| Nov 6, 2025 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | - | 2,000 |
| Nov 4, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.71% | 1,700 |
| Nov 3, 2025 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -0.47% | 3,600 |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | 200 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2,200 |
| Oct 29, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -0.24% | 7,200 |
| Oct 28, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.24% | 17,200 |
| Oct 27, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | - | 1,300 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 13,100 |
| Oct 21, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | - | 6,000 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 7,100 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | 12,000 |
| Oct 15, 2025 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 1.19% | 40,200 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | -4.99% | 7,600 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.40 | 4.41 | 4.28 | -1.34% | 5,100 |
| Oct 9, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.34 | 0.22% | 23,900 |
| Oct 8, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.33 | 0.45% | 31,200 |
| Oct 7, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 4.31 | 1.37% | 21,800 |
| Oct 6, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.25 | 1.15% | 56,400 |
| Oct 3, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | 4.20 | 0.23% | 8,000 |
| Oct 2, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | 4.19 | 2.61% | 12,300 |
| Oct 1, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.09 | -0.47% | 28,200 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.11 | - | 21,200 |
| Sep 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.11 | - | 3,000 |
| Sep 26, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.11 | -0.70% | 1,300 |
| Sep 25, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.13 | 1.19% | 4,200 |
| Sep 24, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.09 | - | 4,100 |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | - | 2,000 |
| Sep 22, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.09 | -1.17% | 6,100 |
| Sep 19, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.13 | 0.24% | 5,500 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | - | 3,800 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -0.23% | 2,200 |
| Sep 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | - | 300 |
| Sep 10, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | 4.13 | 1.91% | 5,500 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | 0.72% | 100 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.03 | - | 22,000 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | - | 9,700 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.03 | -0.24% | 6,400 |
| Sep 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.04 | - | 3,000 |
| Aug 29, 2025 | 4.19 | 4.22 | 4.15 | 4.16 | 4.04 | -1.65% | 23,000 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.11 | -0.47% | 6,200 |
| Aug 27, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.12 | -0.70% | 5,400 |
| Aug 26, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.15 | 1.42% | 5,300 |
| Aug 25, 2025 | 4.22 | 4.29 | 4.22 | 4.22 | 4.10 | - | 400 |
| Aug 22, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.10 | -1.86% | 2,000 |
| Aug 21, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.17 | 1.18% | 5,100 |
| Aug 20, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.12 | 0.71% | 11,300 |
| Aug 19, 2025 | 4.21 | 4.22 | 4.21 | 4.22 | 4.10 | -1.86% | 7,000 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | 1.18% | 2,100 |
| Aug 15, 2025 | 4.23 | 4.30 | 4.23 | 4.25 | 4.12 | 0.24% | 16,500 |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | 0.24% | 4,000 |
| Aug 13, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.11 | -1.63% | 400 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 7,200 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.17 | 1.90% | 17,500 |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.10 | - | 1,000 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.10 | -0.47% | 7,000 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.12 | -0.24% | 6,000 |
| Aug 4, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.12 | 1.19% | 4,000 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | 1.20% | 300 |
| Jul 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 0.24% | 1,000 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.02 | -1.43% | 1,700 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | 5,400 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.08 | 0.48% | 6,400 |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | - | 300 |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | - | 100 |
| Jul 17, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.06 | 0.72% | 1,200 |
| Jul 16, 2025 | 4.13 | 4.24 | 4.13 | 4.15 | 4.03 | 0.48% | 5,100 |
| Jul 15, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.01 | -2.36% | 1,000 |
| Jul 14, 2025 | 4.18 | 4.25 | 4.18 | 4.23 | 4.11 | 2.92% | 46,000 |
| Jul 11, 2025 | 4.17 | 4.17 | 4.11 | 4.11 | 3.99 | -1.44% | 29,000 |
| Jul 10, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | - | 100 |
| Jul 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | - | 100 |
| Jul 4, 2025 | 4.10 | 4.17 | 4.05 | 4.17 | 4.05 | -0.24% | 3,000 |
| Jul 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | - | 3,900 |
| Jul 2, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | 1.95% | 1,000 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | -2.15% | 4,000 |
| Jun 26, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | - | 1,000 |
| Jun 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | 2.95% | 1,600 |
| Jun 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.95 | -2.63% | 2,000 |
| Jun 23, 2025 | 4.07 | 4.21 | 4.07 | 4.18 | 4.06 | -0.95% | 1,300 |
| Jun 20, 2025 | 4.10 | 4.22 | 4.05 | 4.22 | 4.10 | 3.94% | 6,600 |
| Jun 19, 2025 | 4.08 | 4.23 | 4.06 | 4.06 | 3.94 | -1.22% | 4,200 |
| Jun 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 3.99 | - | 1,200 |