Kluang Rubber Company Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	4.100	4.100	3.980	3.980	3.945	24,600
2022-06-13	3.960	3.970	3.960	3.960	3.925	5,500
2022-06-10	4.020	4.100	4.020	4.100	4.064	4,300
2022-06-09	4.020	4.020	4.020	4.020	3.985	100
2022-06-08	4.190	4.190	4.060	4.060	4.024	15,100
2022-06-03	4.080	4.090	4.080	4.090	4.054	300
2022-06-01	4.090	4.160	4.090	4.160	4.123	14,500
2022-05-31	4.190	4.190	4.140	4.140	4.103	36,200
2022-05-26	4.160	4.160	4.160	4.160	4.123	300
2022-05-19	4.150	4.150	4.150	4.150	4.113	10,000
2022-05-13	4.010	4.040	4.010	4.040	4.004	10,100
2022-05-12	4.000	4.000	4.000	4.000	3.965	2,100
2022-05-11	4.020	4.020	4.020	4.020	3.985	1,200
2022-05-10	4.040	4.040	4.040	4.040	4.004	100
2022-05-09	4.040	4.050	4.040	4.040	4.004	16,000
2022-05-05	4.110	4.110	4.110	4.110	4.074	1,500
2022-04-28	4.100	4.100	4.100	4.100	4.064	2,900
2022-04-27	4.070	4.070	4.060	4.060	4.024	6,200
2022-04-25	4.200	4.250	4.140	4.140	4.103	21,200
2022-04-20	4.180	4.180	4.030	4.030	3.994	5,000
2022-04-18	4.020	4.020	4.020	4.020	3.985	6,800
2022-04-15	4.130	4.130	4.130	4.130	4.094	5,000
2022-04-14	4.030	4.180	4.030	4.180	4.143	16,600
2022-04-13	4.030	4.030	4.030	4.030	3.994	100
2022-04-12	4.020	4.020	4.020	4.020	3.985	5,000
2022-04-11	4.000	4.070	4.000	4.070	4.034	1,200
2022-04-07	4.000	4.000	4.000	4.000	3.965	9,000
2022-04-06	4.000	4.000	4.000	4.000	3.965	300
2022-03-14	4.190	4.190	4.190	4.190	4.153	1,000
2022-03-11	4.180	4.180	4.180	4.180	4.143	3,000
2022-03-10	4.050	4.050	4.050	4.050	4.014	2,200
2022-03-09	4.040	4.050	4.040	4.050	4.014	12,700
2022-03-08	3.970	3.970	3.960	3.960	3.925	2,800
2022-03-07	4.050	4.050	3.950	4.050	4.014	15,000
2022-03-04	4.100	4.200	4.060	4.200	4.163	70,800
2022-03-03	4.100	4.190	4.100	4.190	4.153	15,300
2022-03-02	4.210	4.210	4.100	4.100	4.064	19,900
2022-03-01	4.250	4.250	4.250	4.250	4.213	5,000
2022-02-28	4.250	4.250	4.250	4.250	4.213	1,000
2022-02-24	4.250	4.250	4.250	4.250	4.213	5,000
2022-02-23	4.250	4.250	4.250	4.250	4.213	4,200
2022-02-22	4.250	4.250	4.250	4.250	4.213	700
2022-02-21	4.250	4.400	4.250	4.250	4.213	7,300
2022-02-18	4.250	4.250	4.250	4.250	4.213	500
2022-02-17	4.200	4.240	4.150	4.150	4.113	2,000
2022-02-16	4.110	4.110	4.110	4.110	4.074	5,100
2022-02-15	4.200	4.200	4.150	4.150	4.113	6,200
2022-02-14	4.140	4.150	4.140	4.150	4.113	10,000
2022-02-11	4.000	4.150	4.000	4.150	4.113	1,500
2022-02-10	3.980	4.100	3.980	4.050	4.014	24,600
2022-02-09	4.000	4.000	3.900	3.900	3.866	6,000
2022-02-08	3.910	4.200	3.910	3.950	3.915	2,700
2022-02-03	3.900	3.900	3.900	3.900	3.866	5,800
2022-01-31	3.900	3.900	3.900	3.900	3.866	100
2022-01-28	3.910	3.950	3.910	3.950	3.915	3,000
2022-01-27	3.950	3.950	3.950	3.950	3.915	7,700
2022-01-25	4.000	4.000	3.950	3.950	3.915	2,100
2022-01-21	3.960	3.960	3.960	3.960	3.925	1,300
2022-01-19	4.000	4.000	3.950	3.950	3.915	5,000
2022-01-14	4.050	4.100	3.980	3.980	3.945	21,100

← NewerPage 14 of 15 · 895 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.