Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.850 | 5.890 | 5.850 | 5.850 | 5.850 | 56,500 |
| 2026-01-30 | 5.820 | 5.860 | 5.810 | 5.810 | 5.810 | 3,100 |
| 2026-01-29 | 5.810 | 5.880 | 5.810 | 5.880 | 5.880 | 600 |
| 2026-01-28 | 5.810 | 5.820 | 5.810 | 5.820 | 5.820 | 7,000 |
| 2026-01-27 | 5.810 | 5.840 | 5.810 | 5.840 | 5.840 | 500 |
| 2026-01-26 | 5.840 | 5.840 | 5.810 | 5.820 | 5.820 | 15,400 |
| 2026-01-23 | 5.810 | 5.840 | 5.800 | 5.840 | 5.840 | 3,300 |
| 2026-01-22 | 5.730 | 5.890 | 5.700 | 5.860 | 5.860 | 48,700 |
| 2026-01-21 | 5.740 | 5.750 | 5.740 | 5.750 | 5.750 | 36,600 |
| 2026-01-20 | 5.740 | 5.750 | 5.730 | 5.750 | 5.750 | 53,000 |
| 2026-01-19 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 62,500 |
| 2026-01-16 | 5.670 | 5.670 | 5.660 | 5.670 | 5.670 | 5,700 |
| 2026-01-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 21,100 |
| 2026-01-14 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 3,000 |
| 2026-01-13 | 5.690 | 5.720 | 5.650 | 5.720 | 5.720 | 28,800 |
| 2026-01-12 | 5.630 | 5.690 | 5.630 | 5.690 | 5.690 | 36,100 |
| 2026-01-09 | 5.610 | 5.640 | 5.600 | 5.630 | 5.630 | 15,000 |
| 2026-01-08 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 2,000 |
| 2026-01-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 3,000 |
| 2026-01-06 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 9,200 |
| 2026-01-05 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 2,600 |
| 2026-01-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2026-01-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2025-12-31 | 5.580 | 5.580 | 5.570 | 5.570 | 5.570 | 5,900 |
| 2025-12-30 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 26,100 |
| 2025-12-29 | 5.580 | 5.580 | 5.550 | 5.560 | 5.560 | 15,600 |
| 2025-12-26 | 5.560 | 5.580 | 5.560 | 5.570 | 5.570 | 19,500 |
| 2025-12-25 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2025-12-24 | 5.600 | 5.620 | 5.570 | 5.580 | 5.580 | 29,100 |
| 2025-12-23 | 5.580 | 5.690 | 5.570 | 5.690 | 5.690 | 11,700 |
| 2025-12-22 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 10,600 |
| 2025-12-19 | 5.540 | 5.570 | 5.540 | 5.550 | 5.550 | 28,400 |
| 2025-12-18 | 5.410 | 5.490 | 5.410 | 5.490 | 5.490 | 4,300 |
| 2025-12-17 | 5.430 | 5.460 | 5.410 | 5.410 | 5.410 | 11,200 |
| 2025-12-16 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 13,100 |
| 2025-12-15 | 5.410 | 5.450 | 5.410 | 5.430 | 5.430 | 31,100 |
| 2025-12-12 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 38,900 |
| 2025-12-11 | 5.470 | 5.500 | 5.430 | 5.430 | 5.350 | 53,700 |
| 2025-12-10 | 5.450 | 5.470 | 5.450 | 5.470 | 5.460 | 3,000 |
| 2025-12-09 | 5.440 | 5.500 | 5.410 | 5.410 | 5.400 | 300 |
| 2025-12-08 | 5.350 | 5.430 | 5.350 | 5.430 | 5.420 | 5,100 |
| 2025-12-05 | 5.320 | 5.400 | 5.320 | 5.350 | 5.340 | 4,200 |
| 2025-12-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 5,500 |
| 2025-12-02 | 5.200 | 5.250 | 5.180 | 5.250 | 5.240 | 30,700 |
| 2025-12-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 17,900 |
| 2025-11-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.171 | 4,600 |
| 2025-11-27 | 5.170 | 5.170 | 5.160 | 5.160 | 5.151 | 5,000 |
| 2025-11-26 | 5.180 | 5.180 | 5.170 | 5.170 | 5.161 | 5,300 |
| 2025-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.190 | 17,800 |
| 2025-11-20 | 5.220 | 5.220 | 5.220 | 5.220 | 5.210 | 500 |
| 2025-11-19 | 5.200 | 5.220 | 5.200 | 5.220 | 5.210 | 5,400 |
| 2025-11-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.141 | 900 |
| 2025-11-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.141 | 100 |
| 2025-11-14 | 5.170 | 5.170 | 5.150 | 5.150 | 5.141 | 7,500 |
| 2025-11-13 | 5.160 | 5.200 | 5.160 | 5.160 | 5.151 | 15,100 |
| 2025-11-12 | 5.130 | 5.130 | 5.130 | 5.130 | 5.121 | 1,500 |
| 2025-11-11 | 5.150 | 5.150 | 5.130 | 5.130 | 5.121 | 3,100 |
| 2025-11-10 | 5.190 | 5.200 | 5.130 | 5.130 | 5.121 | 18,800 |
| 2025-11-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.180 | 300 |
| 2025-11-05 | 5.160 | 5.180 | 5.150 | 5.180 | 5.171 | 7,300 |
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.