Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.480 | 6.600 | 6.480 | 6.560 | 6.560 | 4,300 |
| 2026-07-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-07-22 | 6.410 | 6.500 | 6.410 | 6.500 | 6.500 | 1,000 |
| 2026-07-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,300 |
| 2026-07-20 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 118,500 |
| 2026-07-17 | 6.480 | 6.480 | 6.380 | 6.380 | 6.380 | 1,700 |
| 2026-07-16 | 6.450 | 6.450 | 6.050 | 6.450 | 6.450 | 56,500 |
| 2026-07-15 | 6.180 | 6.450 | 6.180 | 6.450 | 6.450 | 54,100 |
| 2026-07-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 4,600 |
| 2026-07-13 | 6.170 | 6.180 | 6.170 | 6.180 | 6.180 | 40,500 |
| 2026-07-10 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 36,700 |
| 2026-07-09 | 5.930 | 6.000 | 5.930 | 6.000 | 6.000 | 48,600 |
| 2026-07-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2026-07-07 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 70,800 |
| 2026-07-06 | 5.860 | 5.920 | 5.860 | 5.880 | 5.880 | 62,900 |
| 2026-07-03 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 1,000 |
| 2026-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-07-01 | 5.860 | 5.920 | 5.860 | 5.900 | 5.900 | 27,800 |
| 2026-06-30 | 5.890 | 5.940 | 5.890 | 5.900 | 5.900 | 193,100 |
| 2026-06-29 | 5.880 | 5.890 | 5.880 | 5.880 | 5.880 | 26,500 |
| 2026-06-26 | 5.810 | 5.880 | 5.810 | 5.880 | 5.880 | 16,500 |
| 2026-06-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-06-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-06-23 | 5.830 | 5.830 | 5.790 | 5.790 | 5.790 | 3,100 |
| 2026-06-22 | 5.830 | 5.860 | 5.830 | 5.860 | 5.860 | 13,000 |
| 2026-06-19 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-06-18 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-06-17 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-06-16 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2,000 |
| 2026-06-15 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,100 |
| 2026-06-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 100 |
| 2026-06-11 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,000 |
| 2026-06-10 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 4,500 |
| 2026-06-09 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-06-08 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,000 |
| 2026-06-05 | 5.870 | 5.900 | 5.870 | 5.900 | 5.900 | 49,500 |
| 2026-06-04 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 3,000 |
| 2026-06-03 | 5.830 | 5.860 | 5.830 | 5.860 | 5.860 | 2,000 |
| 2026-06-02 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-06-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-05-29 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 2,400 |
| 2026-05-28 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,100 |
| 2026-05-27 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-05-26 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 800 |
| 2026-05-25 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,000 |
| 2026-05-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2026-05-21 | 5.830 | 5.870 | 5.830 | 5.870 | 5.870 | 15,800 |
| 2026-05-20 | 5.820 | 5.880 | 5.820 | 5.860 | 5.860 | 25,500 |
| 2026-05-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-05-18 | 5.880 | 5.880 | 5.830 | 5.830 | 5.830 | 3,700 |
| 2026-05-15 | 5.830 | 5.870 | 5.830 | 5.870 | 5.870 | 2,500 |
| 2026-05-14 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,000 |
| 2026-05-13 | 5.850 | 5.850 | 5.840 | 5.840 | 5.840 | 11,200 |
| 2026-05-12 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 14,300 |
| 2026-05-11 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-05-08 | 5.830 | 5.840 | 5.830 | 5.840 | 5.840 | 3,000 |
| 2026-05-07 | 5.830 | 5.880 | 5.830 | 5.880 | 5.880 | 6,600 |
| 2026-05-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-05 | 5.810 | 5.850 | 5.800 | 5.850 | 5.850 | 6,000 |
| 2026-05-04 | 5.810 | 5.850 | 5.810 | 5.850 | 5.850 | 4,200 |
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.