Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.014 | 2,000 |
| 2022-01-11 | 4.020 | 4.050 | 4.000 | 4.000 | 3.965 | 2,400 |
| 2022-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 300 |
| 2022-01-07 | 3.930 | 3.980 | 3.930 | 3.980 | 3.945 | 6,800 |
| 2022-01-06 | 3.930 | 3.930 | 3.900 | 3.930 | 3.895 | 13,200 |
| 2022-01-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.866 | 100 |
| 2022-01-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.925 | 200 |
| 2022-01-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.925 | 100 |
| 2021-12-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.925 | 2,200 |
| 2021-12-28 | 3.910 | 3.920 | 3.910 | 3.920 | 3.885 | 400 |
| 2021-12-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.876 | 300 |
| 2021-12-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.915 | 2,100 |
| 2021-12-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.915 | 3,100 |
| 2021-12-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.935 | 3,100 |
| 2021-12-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.915 | 300 |
| 2021-12-15 | 4.150 | 4.200 | 4.150 | 4.200 | 4.163 | 20,000 |
| 2021-12-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.153 | 2,000 |
| 2021-12-09 | 4.180 | 4.350 | 4.180 | 4.350 | 4.301 | 40,000 |
| 2021-12-07 | 3.940 | 4.200 | 3.940 | 4.200 | 4.153 | 5,100 |
| 2021-12-06 | 3.930 | 3.930 | 3.920 | 3.920 | 3.876 | 1,700 |
| 2021-12-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.133 | 10,000 |
| 2021-12-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.133 | 5,000 |
| 2021-11-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.133 | 5,800 |
| 2021-11-29 | 4.200 | 4.220 | 4.200 | 4.220 | 4.173 | 25,400 |
| 2021-11-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 6,100 |
| 2021-11-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 900 |
| 2021-11-24 | 4.300 | 4.300 | 4.200 | 4.200 | 4.153 | 3,400 |
| 2021-11-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.153 | 5,200 |
| 2021-11-22 | 4.220 | 4.220 | 4.150 | 4.150 | 4.104 | 37,800 |
| 2021-11-19 | 4.200 | 4.220 | 4.200 | 4.220 | 4.173 | 1,400 |
| 2021-11-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 5,000 |
| 2021-11-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 5,300 |
| 2021-11-16 | 4.230 | 4.230 | 4.200 | 4.200 | 4.153 | 1,900 |
| 2021-11-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.351 | 6,800 |
| 2021-11-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.351 | 5,000 |
| 2021-11-11 | 4.330 | 4.400 | 4.330 | 4.400 | 4.351 | 7,000 |
| 2021-11-10 | 4.240 | 4.340 | 4.230 | 4.340 | 4.291 | 10,000 |
| 2021-11-09 | 4.300 | 4.300 | 4.240 | 4.240 | 4.193 | 7,000 |
| 2021-11-08 | 4.300 | 4.350 | 4.260 | 4.300 | 4.252 | 13,400 |
| 2021-11-05 | 4.240 | 4.280 | 4.240 | 4.260 | 4.212 | 15,000 |
| 2021-11-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 9,200 |
| 2021-11-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 6,000 |
| 2021-11-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.153 | 6,400 |
| 2021-10-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 14,000 |
| 2021-10-28 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 19,900 |
| 2021-10-27 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 10,000 |
| 2021-10-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.173 | 5,300 |
| 2021-10-25 | 4.210 | 4.210 | 4.210 | 4.210 | 4.163 | 200 |
| 2021-10-22 | 4.210 | 4.450 | 4.150 | 4.210 | 4.163 | 18,000 |
| 2021-10-21 | 4.150 | 4.150 | 4.120 | 4.120 | 4.074 | 2,000 |
| 2021-10-20 | 4.080 | 4.100 | 4.060 | 4.100 | 4.054 | 12,000 |
← NewerPage 15 of 15 · 891 trading days
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.