Kotra Industries Berhad (KLSE:KOTRA)
Malaysia
· Delayed Price · Currency is MYR 4.000
-0.030 (-0.74%)
At close: Apr 28, 2026
Kotra Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 100 |
| Apr 24, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 1.26% | 400 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 2,500 |
| Apr 22, 2026 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | -1.00% | 11,300 |
| Apr 21, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | - | 42,700 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 3,600 |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 3,000 |
| Apr 16, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | 3,800 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30,800 |
| Apr 14, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.25% | 6,400 |
| Apr 13, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -3.84% | 14,200 |
| Apr 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | 2.21% | 1,000 |
| Apr 9, 2026 | 4.08 | 4.18 | 4.08 | 4.08 | 3.99 | -0.97% | 3,700 |
| Apr 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | 0.49% | 5,000 |
| Apr 7, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.01 | 0.49% | 7,400 |
| Apr 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 0.25% | 1,100 |
| Apr 3, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 3.98 | -0.25% | 3,500 |
| Apr 1, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 3.99 | 0.74% | 22,600 |
| Mar 31, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 3.96 | -2.17% | 17,900 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.05 | 1.47% | 2,300 |
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | - | 31,400 |
| Mar 26, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 3.99 | 0.74% | 15,400 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 3.96 | 0.25% | 9,400 |
| Mar 24, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 3.95 | - | 4,000 |
| Mar 19, 2026 | 4.06 | 4.10 | 4.04 | 4.04 | 3.95 | -0.49% | 18,600 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 3.97 | 0.25% | 5,300 |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | 0.50% | 6,000 |
| Mar 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.94 | 0.25% | 500 |
| Mar 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 0.25% | 1,000 |
| Mar 12, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 3.92 | - | 6,200 |
| Mar 11, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 3.92 | -0.99% | 7,000 |
| Mar 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | 1.25% | 12,700 |
| Mar 9, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 3.91 | -1.96% | 27,000 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 3.99 | -0.24% | 16,000 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | -0.24% | 4,000 |
| Mar 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | 0.24% | 1,000 |
| Mar 3, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.00 | 0.74% | 4,600 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 3.97 | -0.98% | 14,500 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.01 | -0.49% | 18,000 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.03 | -0.24% | 11,100 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.04 | -0.24% | 14,000 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.05 | -1.19% | 7,000 |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.10 | 0.96% | 1,800 |
| Feb 20, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.06 | -0.72% | 9,100 |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | - | 1,500 |
| Feb 13, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.09 | -1.65% | 3,000 |
| Feb 12, 2026 | 4.09 | 4.25 | 4.09 | 4.25 | 4.16 | 4.68% | 10,700 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.97 | -0.98% | 2,500 |
| Feb 10, 2026 | 4.08 | 4.10 | 4.05 | 4.10 | 4.01 | 0.24% | 5,100 |
| Feb 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | - | 3,000 |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | 0.25% | 1,800 |
| Feb 5, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 3.99 | - | 9,100 |
| Feb 3, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 3.99 | - | 14,000 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 3.99 | -0.49% | 24,000 |
| Jan 29, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.01 | -0.73% | 34,700 |
| Jan 28, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.04 | -0.48% | 7,300 |
| Jan 27, 2026 | 4.14 | 4.19 | 4.14 | 4.15 | 4.06 | 0.24% | 10,900 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.05 | -0.72% | 37,500 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | 0.48% | 8,000 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | -0.48% | 1,200 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | - | 5,000 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.08 | - | 11,300 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.08 | - | 17,000 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.08 | 0.24% | 4,000 |
| Jan 15, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.07 | - | 3,400 |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -0.48% | 4,800 |
| Jan 8, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.09 | 0.72% | 28,000 |
| Jan 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | - | 8,000 |
| Jan 6, 2026 | 4.12 | 4.15 | 4.10 | 4.15 | 4.06 | - | 20,800 |
| Jan 5, 2026 | 4.15 | 4.15 | 4.07 | 4.15 | 4.06 | - | 5,800 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | - | 11,100 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | - | 1,600 |
| Dec 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | -1.19% | 2,500 |
| Dec 24, 2025 | 4.10 | 4.20 | 4.05 | 4.20 | 4.11 | 2.44% | 4,200 |
| Dec 23, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.01 | -0.49% | 4,000 |
| Dec 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -0.96% | 1,100 |
| Dec 19, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.07 | -0.24% | 16,900 |
| Dec 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | - | 2,800 |
| Dec 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | - | 5,000 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.08 | -0.71% | 7,000 |
| Dec 15, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.11 | 0.72% | 3,100 |
| Dec 12, 2025 | 4.16 | 4.17 | 4.15 | 4.17 | 4.08 | 0.48% | 8,400 |
| Dec 11, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.06 | 0.24% | 13,800 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | - | 600 |
| Dec 9, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.05 | -0.48% | 11,900 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -0.72% | 4,200 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.10 | 0.24% | 14,100 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -0.48% | 3,000 |
| Dec 2, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.11 | - | 6,700 |
| Dec 1, 2025 | 4.17 | 4.27 | 4.17 | 4.20 | 4.11 | 0.72% | 14,700 |
| Nov 28, 2025 | 4.16 | 4.31 | 4.16 | 4.17 | 4.08 | -3.47% | 40,200 |
| Nov 27, 2025 | 4.36 | 4.36 | 4.31 | 4.32 | 4.23 | -0.92% | 1,300 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 3.81% | 200 |
| Nov 21, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.11 | -0.24% | 3,900 |
| Nov 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | - | 2,000 |
| Nov 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -4.10% | 1,000 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.30 | 4.52% | 200 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.11 | -4.55% | 1,900 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.31 | - | 3,000 |
| Nov 12, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.31 | 1.62% | 2,100 |