Kluang Rubber Company Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	3.700	3.700	3.700	3.700	3.677	4,500
2023-12-06	3.660	3.660	3.660	3.660	3.637	200
2023-12-01	3.660	3.660	3.660	3.660	3.637	500
2023-11-27	3.660	3.660	3.660	3.660	3.637	1,000
2023-11-21	3.750	3.770	3.750	3.770	3.746	3,500
2023-11-15	3.750	3.750	3.750	3.750	3.726	400
2023-11-14	3.750	3.750	3.750	3.750	3.726	100
2023-11-10	3.760	3.760	3.760	3.760	3.736	100
2023-11-09	3.750	3.750	3.750	3.750	3.726	100
2023-11-08	3.750	3.750	3.750	3.750	3.726	100
2023-11-06	3.760	3.760	3.760	3.760	3.736	1,000
2023-11-03	3.760	3.760	3.760	3.760	3.736	100
2023-11-02	3.760	3.760	3.760	3.760	3.736	400
2023-11-01	3.750	3.760	3.750	3.760	3.736	200
2023-10-31	3.800	3.800	3.760	3.760	3.736	200
2023-10-30	3.760	3.760	3.760	3.760	3.736	400
2023-10-26	3.750	3.750	3.750	3.750	3.726	700
2023-10-23	3.780	3.780	3.780	3.780	3.756	700
2023-10-09	3.800	3.800	3.800	3.800	3.776	200
2023-10-06	3.810	3.810	3.800	3.800	3.776	6,100
2023-09-29	3.810	3.810	3.810	3.810	3.786	400
2023-09-26	3.840	3.840	3.840	3.840	3.816	2,600
2023-09-25	3.840	3.840	3.840	3.840	3.816	100
2023-09-22	3.830	3.880	3.830	3.880	3.856	7,500
2023-09-21	3.890	3.890	3.890	3.890	3.865	20,500
2023-09-18	3.810	3.810	3.810	3.810	3.786	700
2023-09-13	3.880	3.880	3.880	3.880	3.856	10,700
2023-09-12	3.880	3.900	3.880	3.900	3.875	1,600
2023-09-11	3.880	3.880	3.880	3.880	3.856	11,100
2023-09-08	3.880	3.880	3.880	3.880	3.856	8,000
2023-09-01	3.880	3.880	3.880	3.880	3.856	10,400
2023-08-30	3.850	3.860	3.850	3.860	3.836	2,000
2023-08-29	3.800	3.820	3.780	3.820	3.796	6,100
2023-08-28	3.720	3.720	3.720	3.720	3.697	2,000
2023-08-24	3.700	3.700	3.700	3.700	3.677	4,000
2023-08-23	3.700	3.700	3.700	3.700	3.677	1,000
2023-08-21	3.770	3.770	3.750	3.770	3.746	8,500
2023-08-18	3.830	3.830	3.760	3.760	3.736	6,100
2023-08-16	3.860	3.870	3.750	3.870	3.846	2,200
2023-08-15	3.800	3.800	3.800	3.800	3.776	4,700
2023-08-14	3.870	3.870	3.870	3.870	3.846	2,000
2023-08-11	3.690	3.870	3.690	3.870	3.846	2,400
2023-08-10	3.820	3.820	3.810	3.810	3.786	5,000
2023-08-03	3.880	3.880	3.850	3.880	3.856	3,400
2023-08-02	3.890	3.890	3.890	3.890	3.865	2,000
2023-08-01	3.890	3.890	3.890	3.890	3.865	2,000
2023-07-31	3.800	3.990	3.800	3.820	3.796	4,400
2023-07-25	3.800	3.800	3.800	3.800	3.776	4,100
2023-07-21	3.730	3.730	3.730	3.730	3.706	1,000
2023-07-20	3.700	3.700	3.700	3.700	3.677	600
2023-07-18	3.700	3.700	3.700	3.700	3.677	5,000
2023-07-17	3.700	3.700	3.700	3.700	3.677	800
2023-07-14	3.750	3.770	3.750	3.770	3.746	4,000
2023-07-13	3.750	3.750	3.750	3.750	3.726	3,000
2023-07-12	3.700	3.700	3.700	3.700	3.677	300
2023-07-10	3.800	3.800	3.700	3.800	3.776	3,000
2023-07-07	3.800	3.800	3.800	3.800	3.776	2,000
2023-07-06	3.700	3.700	3.700	3.700	3.677	100
2023-06-27	3.790	3.790	3.700	3.700	3.677	4,600
2023-06-23	3.690	3.690	3.690	3.690	3.667	1,000

← NewerPage 11 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.