Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-04-30 | 5.800 | 5.820 | 5.800 | 5.800 | 5.800 | 4,700 |
| 2026-04-29 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,000 |
| 2026-04-28 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-04-27 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-04-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 100 |
| 2026-04-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 6,200 |
| 2026-04-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-20 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 11,000 |
| 2026-04-17 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 11,500 |
| 2026-04-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,900 |
| 2026-04-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 5,600 |
| 2026-04-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-04-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2026-04-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2026-04-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2026-04-07 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 400 |
| 2026-04-06 | 5.890 | 5.890 | 5.830 | 5.880 | 5.880 | 10,100 |
| 2026-04-03 | 5.830 | 5.890 | 5.830 | 5.890 | 5.890 | 19,900 |
| 2026-04-02 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-04-01 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 30,000 |
| 2026-03-31 | 5.830 | 5.900 | 5.820 | 5.900 | 5.900 | 54,300 |
| 2026-03-30 | 5.900 | 5.900 | 5.820 | 5.850 | 5.850 | 65,200 |
| 2026-03-27 | 5.880 | 5.900 | 5.860 | 5.900 | 5.900 | 73,500 |
| 2026-03-26 | 5.820 | 5.900 | 5.780 | 5.850 | 5.850 | 15,000 |
| 2026-03-25 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-03-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-03-20 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-03-19 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-03-18 | 5.850 | 5.850 | 5.820 | 5.820 | 5.820 | 20,400 |
| 2026-03-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-03-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 15,000 |
| 2026-03-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10,000 |
| 2026-03-12 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-03-11 | 5.880 | 5.990 | 5.880 | 5.990 | 5.990 | 20,500 |
| 2026-03-10 | 5.860 | 5.900 | 5.840 | 5.900 | 5.900 | 79,200 |
| 2026-03-09 | 5.850 | 5.860 | 5.850 | 5.860 | 5.860 | 27,000 |
| 2026-03-06 | 5.840 | 5.860 | 5.840 | 5.860 | 5.860 | 31,000 |
| 2026-03-05 | 5.870 | 5.870 | 5.840 | 5.870 | 5.870 | 53,600 |
| 2026-03-04 | 5.890 | 5.890 | 5.870 | 5.870 | 5.870 | 47,000 |
| 2026-03-03 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 3,000 |
| 2026-03-02 | 5.880 | 5.880 | 5.860 | 5.870 | 5.870 | 3,000 |
| 2026-02-27 | 5.900 | 6.000 | 5.890 | 5.990 | 5.990 | 43,300 |
| 2026-02-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 12,000 |
| 2026-02-25 | 5.900 | 5.930 | 5.900 | 5.930 | 5.930 | 6,100 |
| 2026-02-24 | 5.920 | 5.980 | 5.910 | 5.920 | 5.920 | 9,600 |
| 2026-02-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2026-02-11 | 5.920 | 5.980 | 5.920 | 5.980 | 5.980 | 47,200 |
| 2026-02-10 | 5.880 | 5.910 | 5.880 | 5.910 | 5.910 | 7,300 |
| 2026-02-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 9,200 |
| 2026-02-06 | 5.860 | 5.900 | 5.860 | 5.900 | 5.900 | 14,800 |
| 2026-02-05 | 5.860 | 5.910 | 5.850 | 5.900 | 5.900 | 32,500 |
| 2026-02-04 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 31,200 |
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.