Kluang Rubber Company Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	3.690	3.690	3.690	3.690	3.667	700
2023-06-15	3.690	3.690	3.690	3.690	3.667	3,700
2023-06-14	3.680	3.680	3.680	3.680	3.657	2,400
2023-06-09	3.750	3.750	3.680	3.680	3.657	2,100
2023-06-08	3.750	3.750	3.750	3.750	3.726	1,100
2023-06-07	3.750	3.750	3.750	3.750	3.726	1,000
2023-06-01	3.700	3.700	3.670	3.670	3.647	28,900
2023-05-31	3.670	3.670	3.670	3.670	3.647	8,000
2023-05-29	3.700	3.700	3.700	3.700	3.677	1,000
2023-05-23	3.700	3.700	3.700	3.700	3.677	100
2023-05-18	3.700	3.700	3.700	3.700	3.677	300
2023-05-16	3.660	3.660	3.660	3.660	3.637	100
2023-05-15	3.800	3.800	3.800	3.800	3.776	1,000
2023-05-11	3.850	3.850	3.850	3.850	3.826	100
2023-04-28	3.850	3.850	3.850	3.850	3.826	100
2023-04-25	3.800	3.850	3.800	3.850	3.826	6,200
2023-04-20	3.850	3.850	3.850	3.850	3.826	11,300
2023-04-12	3.950	3.950	3.950	3.950	3.925	100
2023-04-07	3.800	3.940	3.780	3.940	3.915	4,700
2023-04-06	3.760	3.760	3.760	3.760	3.736	1,100
2023-03-30	3.920	3.920	3.750	3.920	3.895	31,100
2023-03-28	3.920	3.920	3.720	3.730	3.706	2,200
2023-03-24	3.710	3.710	3.710	3.710	3.687	100
2023-03-23	3.700	3.850	3.700	3.850	3.826	2,100
2023-03-15	3.600	3.630	3.600	3.630	3.607	2,400
2023-03-13	3.670	3.710	3.660	3.710	3.687	1,100
2023-03-08	3.930	3.930	3.930	3.930	3.905	2,000
2023-03-06	3.930	3.930	3.930	3.930	3.905	2,000
2023-02-28	3.950	3.950	3.950	3.950	3.925	2,000
2023-02-20	3.830	3.830	3.830	3.830	3.806	1,000
2023-02-17	3.800	3.800	3.800	3.800	3.776	100
2023-02-14	3.880	3.880	3.880	3.880	3.856	4,500
2023-02-09	4.000	4.000	4.000	4.000	3.975	1,000
2023-02-07	3.880	3.880	3.880	3.880	3.856	300
2023-01-30	3.880	3.880	3.880	3.880	3.856	200
2023-01-26	3.900	3.950	3.900	3.950	3.925	2,000
2023-01-25	3.900	3.900	3.850	3.850	3.826	9,600
2023-01-17	3.920	4.050	3.920	4.050	4.024	5,200
2023-01-12	3.900	3.900	3.900	3.900	3.875	2,400
2023-01-09	3.900	3.900	3.900	3.900	3.875	2,000
2023-01-06	3.980	4.040	3.980	4.000	3.975	13,700
2023-01-04	3.980	3.980	3.980	3.980	3.955	3,500
2022-12-30	3.960	3.960	3.960	3.960	3.935	2,000
2022-12-23	3.720	3.810	3.720	3.810	3.786	300
2022-12-22	3.660	3.660	3.660	3.660	3.637	2,000
2022-12-21	3.970	3.970	3.960	3.960	3.925	14,000
2022-12-19	3.950	4.010	3.950	4.010	3.975	41,100
2022-12-16	3.950	3.960	3.950	3.950	3.915	10,300
2022-12-15	3.930	3.930	3.930	3.930	3.895	100
2022-12-14	3.970	3.970	3.970	3.970	3.935	100
2022-12-13	3.960	3.960	3.960	3.960	3.925	3,000
2022-12-08	3.960	3.960	3.960	3.960	3.925	11,900
2022-12-05	3.950	3.950	3.950	3.950	3.915	1,000
2022-12-02	3.920	3.990	3.920	3.990	3.955	3,400
2022-12-01	3.990	3.990	3.990	3.990	3.955	2,000
2022-11-25	3.920	3.920	3.920	3.920	3.885	20,000
2022-11-22	4.000	4.000	3.910	3.920	3.885	21,100
2022-11-21	3.940	3.940	3.920	3.940	3.905	7,300
2022-11-17	3.980	3.980	3.980	3.980	3.945	5,000
2022-11-15	3.960	3.960	3.960	3.960	3.925	200

← NewerPage 12 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.