Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3.960 | 3.970 | 3.960 | 3.970 | 3.935 | 1,100 |
| 2022-11-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.915 | 100 |
| 2022-11-09 | 3.950 | 3.960 | 3.950 | 3.960 | 3.925 | 500 |
| 2022-11-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.915 | 1,000 |
| 2022-11-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.876 | 100 |
| 2022-10-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.866 | 500 |
| 2022-10-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.856 | 600 |
| 2022-10-21 | 3.910 | 3.910 | 3.900 | 3.900 | 3.866 | 500 |
| 2022-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 30,000 |
| 2022-10-13 | 3.990 | 4.000 | 3.990 | 4.000 | 3.965 | 50,000 |
| 2022-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 2,000 |
| 2022-10-11 | 3.710 | 3.750 | 3.710 | 3.750 | 3.717 | 33,500 |
| 2022-10-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.866 | 300 |
| 2022-09-29 | 3.860 | 4.020 | 3.860 | 4.020 | 3.985 | 20,300 |
| 2022-09-28 | 3.900 | 3.900 | 3.870 | 3.870 | 3.836 | 29,000 |
| 2022-09-27 | 4.030 | 4.050 | 4.030 | 4.050 | 4.014 | 1,200 |
| 2022-09-26 | 3.940 | 3.940 | 3.920 | 3.930 | 3.895 | 22,000 |
| 2022-09-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.905 | 700 |
| 2022-09-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.895 | 400 |
| 2022-09-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.014 | 30,000 |
| 2022-09-19 | 3.920 | 4.000 | 3.920 | 4.000 | 3.965 | 1,300 |
| 2022-09-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.014 | 20,000 |
| 2022-09-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.895 | 800 |
| 2022-09-12 | 4.070 | 4.070 | 3.930 | 3.930 | 3.895 | 200 |
| 2022-09-09 | 4.050 | 4.050 | 4.000 | 4.000 | 3.965 | 21,000 |
| 2022-09-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.885 | 1,200 |
| 2022-09-06 | 3.960 | 3.960 | 3.950 | 3.950 | 3.915 | 3,500 |
| 2022-09-02 | 3.920 | 3.950 | 3.920 | 3.950 | 3.915 | 300 |
| 2022-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 3,100 |
| 2022-08-29 | 4.000 | 4.030 | 4.000 | 4.030 | 3.994 | 2,100 |
| 2022-08-25 | 4.000 | 4.000 | 3.990 | 4.000 | 3.965 | 8,100 |
| 2022-08-22 | 3.920 | 4.050 | 3.920 | 3.990 | 3.955 | 3,400 |
| 2022-08-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.885 | 2,600 |
| 2022-08-11 | 4.050 | 4.050 | 4.000 | 4.000 | 3.965 | 6,500 |
| 2022-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 10,000 |
| 2022-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 1,000 |
| 2022-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 2,800 |
| 2022-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 1,200 |
| 2022-07-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.034 | 3,000 |
| 2022-07-27 | 3.940 | 4.060 | 3.940 | 4.060 | 4.024 | 2,700 |
| 2022-07-26 | 3.980 | 4.000 | 3.940 | 3.940 | 3.905 | 27,200 |
| 2022-07-25 | 3.920 | 3.950 | 3.900 | 3.920 | 3.885 | 47,300 |
| 2022-07-22 | 4.080 | 4.080 | 4.010 | 4.010 | 3.975 | 8,600 |
| 2022-07-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.044 | 20,000 |
| 2022-07-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.004 | 1,000 |
| 2022-07-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.885 | 1,400 |
| 2022-07-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.885 | 200 |
| 2022-07-08 | 4.020 | 4.020 | 4.020 | 4.020 | 3.985 | 2,600 |
| 2022-07-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.985 | 5,700 |
| 2022-07-04 | 4.020 | 4.080 | 4.000 | 4.060 | 4.024 | 6,300 |
| 2022-07-01 | 4.020 | 4.020 | 3.930 | 4.020 | 3.985 | 4,100 |
| 2022-06-28 | 4.050 | 4.050 | 4.020 | 4.020 | 3.985 | 4,000 |
| 2022-06-27 | 4.050 | 4.050 | 4.020 | 4.020 | 3.985 | 3,700 |
| 2022-06-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.985 | 3,000 |
| 2022-06-23 | 4.020 | 4.020 | 4.020 | 4.020 | 3.985 | 7,000 |
| 2022-06-22 | 3.990 | 4.020 | 3.990 | 4.020 | 3.985 | 5,000 |
| 2022-06-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.955 | 2,100 |
| 2022-06-20 | 4.020 | 4.020 | 3.990 | 3.990 | 3.955 | 5,000 |
| 2022-06-16 | 4.100 | 4.100 | 4.020 | 4.020 | 3.985 | 31,700 |
| 2022-06-15 | 4.100 | 4.100 | 3.980 | 3.980 | 3.945 | 24,600 |
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.