Kotra Industries Berhad (KLSE:KOTRA)
Malaysia
· Delayed Price · Currency is MYR 4.080
-0.010 (-0.24%)
At close: Mar 6, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 16,000 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 4,000 |
| Mar 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 1,000 |
| Mar 3, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.74% | 4,600 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 14,500 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 18,000 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 11,100 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.24% | 14,000 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.19% | 7,000 |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 1,800 |
| Feb 20, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.72% | 9,100 |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,500 |
| Feb 13, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | -1.65% | 3,000 |
| Feb 12, 2026 | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | 4.68% | 10,700 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 2,500 |
| Feb 10, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.10 | 0.24% | 5,100 |
| Feb 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3,000 |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 1,800 |
| Feb 5, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 9,100 |
| Feb 3, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | - | 14,000 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 24,000 |
| Jan 29, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.73% | 34,700 |
| Jan 28, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | 7,300 |
| Jan 27, 2026 | 4.14 | 4.19 | 4.14 | 4.15 | 4.15 | 0.24% | 10,900 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.72% | 37,500 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 8,000 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 1,200 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 5,000 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | - | 11,300 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | - | 17,000 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | 0.24% | 4,000 |
| Jan 15, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | - | 3,400 |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 4,800 |
| Jan 8, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 28,000 |
| Jan 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 8,000 |
| Jan 6, 2026 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | - | 20,800 |
| Jan 5, 2026 | 4.15 | 4.15 | 4.07 | 4.15 | 4.15 | - | 5,800 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 11,100 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,600 |
| Dec 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 2,500 |
| Dec 24, 2025 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | 2.44% | 4,200 |
| Dec 23, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.49% | 4,000 |
| Dec 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 1,100 |
| Dec 19, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.24% | 16,900 |
| Dec 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 2,800 |
| Dec 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 5,000 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 7,000 |
| Dec 15, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 3,100 |
| Dec 12, 2025 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | 0.48% | 8,400 |
| Dec 11, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.24% | 13,800 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 600 |
| Dec 9, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 11,900 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | 4,200 |
| 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 |