Kluang Rubber Company Malaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	4.870	4.870	4.700	4.700	4.683	2,000
2024-04-16	4.750	4.750	4.750	4.750	4.733	6,700
2024-04-15	4.740	4.770	4.740	4.760	4.743	22,300
2024-04-12	4.700	4.740	4.700	4.740	4.723	30,200
2024-04-09	4.630	4.650	4.630	4.650	4.633	1,100
2024-04-04	4.640	4.650	4.640	4.650	4.633	2,100
2024-04-02	4.570	4.570	4.570	4.570	4.554	1,300
2024-04-01	4.580	4.580	4.560	4.560	4.544	2,000
2024-03-29	4.600	4.630	4.600	4.630	4.614	900
2024-03-25	4.530	4.630	4.500	4.630	4.614	12,000
2024-03-22	4.600	4.600	4.600	4.600	4.584	1,000
2024-03-19	4.610	4.630	4.600	4.630	4.614	6,100
2024-03-18	4.690	4.690	4.690	4.690	4.673	1,200
2024-03-15	4.610	4.700	4.610	4.700	4.683	12,200
2024-03-14	4.750	4.750	4.750	4.750	4.733	100
2024-03-13	4.620	4.700	4.620	4.700	4.683	51,000
2024-03-12	4.500	4.500	4.500	4.500	4.484	2,200
2024-03-11	4.500	4.500	4.500	4.500	4.484	900
2024-03-07	4.430	4.430	4.430	4.430	4.414	100
2024-03-05	4.360	4.400	4.360	4.400	4.384	3,000
2024-03-01	4.650	4.650	4.600	4.640	4.623	8,400
2024-02-27	4.700	4.700	4.650	4.680	4.663	12,600
2024-02-26	4.700	4.700	4.670	4.670	4.653	2,500
2024-02-22	4.700	4.700	4.700	4.700	4.683	1,000
2024-02-21	4.720	4.720	4.700	4.700	4.683	17,700
2024-02-20	4.710	4.710	4.710	4.710	4.693	2,500
2024-02-19	4.680	4.680	4.680	4.680	4.663	600
2024-02-16	4.680	4.720	4.680	4.720	4.703	16,200
2024-02-15	4.780	4.780	4.700	4.700	4.683	18,500
2024-02-07	4.650	4.650	4.650	4.650	4.633	2,900
2024-02-06	4.650	4.700	4.650	4.700	4.683	9,800
2024-02-05	4.720	4.740	4.720	4.740	4.723	3,000
2024-02-02	4.720	4.740	4.670	4.670	4.653	6,000
2024-01-31	4.700	4.740	4.700	4.720	4.703	6,200
2024-01-30	4.700	4.700	4.680	4.680	4.663	11,000
2024-01-29	4.700	4.700	4.700	4.700	4.683	23,100
2024-01-26	4.770	4.780	4.700	4.700	4.683	3,300
2024-01-24	4.760	4.770	4.620	4.770	4.753	6,100
2024-01-23	4.690	4.690	4.690	4.690	4.673	1,100
2024-01-22	4.620	4.710	4.620	4.690	4.673	17,600
2024-01-19	4.700	4.700	4.700	4.700	4.683	5,600
2024-01-18	4.720	4.720	4.640	4.640	4.623	11,200
2024-01-17	4.840	4.840	4.660	4.690	4.673	74,200
2024-01-16	4.650	4.840	4.650	4.840	4.823	75,200
2024-01-15	4.400	4.650	4.400	4.650	4.633	26,700
2024-01-12	4.300	4.400	4.280	4.400	4.384	48,800
2024-01-11	4.250	4.350	4.250	4.280	4.265	28,100
2024-01-10	4.200	4.250	4.200	4.250	4.235	12,400
2024-01-09	4.200	4.250	4.200	4.250	4.235	6,100
2024-01-08	4.100	4.360	4.060	4.260	4.245	31,800
2024-01-05	4.090	4.120	4.000	4.040	4.026	60,500
2024-01-04	4.000	4.100	3.830	4.020	4.006	149,800
2024-01-03	4.300	4.540	4.100	4.150	4.135	99,100
2024-01-02	3.880	4.600	3.850	4.340	4.325	166,500
2023-12-29	3.620	3.620	3.620	3.620	3.607	900
2023-12-26	3.620	3.620	3.620	3.620	3.607	600
2023-12-21	3.700	3.750	3.700	3.750	3.737	10,500
2023-12-20	3.600	3.600	3.600	3.600	3.587	2,100
2023-12-14	3.620	3.620	3.620	3.620	3.597	300
2023-12-12	3.610	3.610	3.610	3.610	3.587	100

← NewerPage 10 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	0.0100 MYR
2024-12-12	0.0100 MYR
2023-12-15	0.0100 MYR
2022-12-22	0.0100 MYR
2021-12-15	0.0215 MYR
2020-12-22	0.0100 MYR
2019-12-11	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.