Kotra Industries Bhd.(MY:0002)
RM3.700.00 (0.00%)
MY:0002
Kotra Industries Bhd. historical prices
RM3.70
At close:0.00 (0.00%)
Kotra Industries Bhd. (0002) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 10,300 | 1.11 |
| Nov 09, 2026 | 3.75 | 3.80 | 3.60 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.75 | 3.80 | 3.60 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | +2.46% | 21,000 | 2.25 |
| Nov 04, 2026 | 3.65 | 3.68 | 3.65 | 3.66 | 3.66 | +0.27% | 4,100 | 0.44 |
| Nov 03, 2026 | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | 1,000 | 0.11 |
| Oct 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +1.35% | 10,200 | 1.11 |
| Oct 28, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 0.00% | 1,100 | 0.12 |
| Oct 27, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.00% | 2,000 | 0.22 |
| Oct 23, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 3,000 | 0.33 |
| Oct 21, 2026 | 3.70 | 3.75 | 3.66 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 4,400 | 0.48 |
| Oct 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +2.74% | 1,000 | 0.11 |
| Oct 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | 2,200 | 0.24 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.54% | 1,000 | 0.10 |
| Oct 14, 2026 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -0.80% | 5,200 | 0.54 |
| Oct 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.27% | 1,000 | 0.10 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -1.06% | 8,700 | 0.92 |
| Oct 09, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.26% | 1,000 | 0.11 |
| Oct 08, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 4,000 | 0.42 |
| Oct 07, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | +0.53% | 36,500 | 4.09 |
| Oct 06, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 20,900 | 2.40 |
| Oct 05, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 11,300 | 1.25 |
| Oct 02, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 10,300 | 1.15 |
| Oct 01, 2026 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | +0.53% | 11,100 | 1.19 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 18,900 | 2.09 |
| Sep 28, 2026 | 3.78 | 3.90 | 3.78 | 3.80 | 3.80 | -1.30% | 5,100 | 0.56 |
| Sep 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 10,000 | 1.12 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +1.32% | 4,600 | 0.52 |
| Sep 23, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 800 | 0.09 |
| Sep 18, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.55% | 9,500 | 1.05 |
| Sep 17, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | +1.31% | 5,000 | 0.56 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.26% | 100,000 | 13.31 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 1,000 | 0.13 |
| Sep 11, 2026 | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | +0.52% | 10,400 | 1.41 |
| Sep 10, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | +0.79% | 2,300 | 0.31 |
| Sep 09, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 5,000 | 0.67 |
| Sep 07, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 4,200 | 0.56 |
| Sep 04, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | +0.53% | 52,500 | 7.56 |
| Sep 03, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | 0.00% | 0 | 0.00 |
