Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.230 | 5.350 | 5.200 | 5.200 | 5.190 | 5,000 |
| 2025-10-31 | 5.110 | 5.130 | 5.110 | 5.120 | 5.111 | 5,200 |
| 2025-10-29 | 5.110 | 5.150 | 5.100 | 5.140 | 5.131 | 162,500 |
| 2025-10-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.091 | 77,100 |
| 2025-10-27 | 5.300 | 5.300 | 4.800 | 5.200 | 5.190 | 11,200 |
| 2025-10-23 | 5.310 | 5.310 | 5.300 | 5.300 | 5.290 | 2,000 |
| 2025-10-21 | 5.310 | 5.310 | 5.300 | 5.300 | 5.290 | 8,800 |
| 2025-10-17 | 5.290 | 5.310 | 5.290 | 5.300 | 5.290 | 3,400 |
| 2025-10-16 | 5.350 | 5.350 | 5.320 | 5.320 | 5.310 | 1,000 |
| 2025-10-15 | 5.320 | 5.330 | 5.320 | 5.330 | 5.320 | 9,000 |
| 2025-10-14 | 5.330 | 5.350 | 5.300 | 5.350 | 5.340 | 9,700 |
| 2025-10-13 | 5.360 | 5.360 | 5.330 | 5.330 | 5.320 | 6,600 |
| 2025-10-10 | 5.400 | 5.400 | 5.380 | 5.380 | 5.370 | 4,000 |
| 2025-10-09 | 5.410 | 5.420 | 5.400 | 5.400 | 5.390 | 19,200 |
| 2025-10-08 | 5.500 | 5.500 | 5.420 | 5.430 | 5.420 | 15,700 |
| 2025-10-07 | 5.520 | 5.550 | 5.500 | 5.500 | 5.490 | 7,000 |
| 2025-10-06 | 5.550 | 5.700 | 5.530 | 5.700 | 5.690 | 15,000 |
| 2025-10-03 | 5.560 | 5.560 | 5.550 | 5.550 | 5.540 | 3,000 |
| 2025-10-02 | 5.550 | 5.770 | 5.540 | 5.770 | 5.759 | 8,400 |
| 2025-09-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.540 | 300 |
| 2025-09-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.690 | 100 |
| 2025-09-26 | 5.600 | 5.610 | 5.600 | 5.600 | 5.590 | 121,000 |
| 2025-09-25 | 5.580 | 5.610 | 5.580 | 5.610 | 5.600 | 32,600 |
| 2025-09-24 | 5.590 | 5.590 | 5.590 | 5.590 | 5.580 | 3,900 |
| 2025-09-23 | 5.600 | 5.650 | 5.600 | 5.610 | 5.600 | 32,200 |
| 2025-09-22 | 5.600 | 5.600 | 5.590 | 5.600 | 5.590 | 11,500 |
| 2025-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.590 | 2,000 |
| 2025-09-18 | 5.700 | 5.700 | 5.600 | 5.600 | 5.590 | 10,100 |
| 2025-09-17 | 5.600 | 5.710 | 5.570 | 5.600 | 5.590 | 12,900 |
| 2025-09-12 | 5.420 | 5.450 | 5.400 | 5.450 | 5.440 | 68,800 |
| 2025-09-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.390 | 1,500 |
| 2025-09-10 | 5.350 | 5.400 | 5.350 | 5.400 | 5.390 | 4,100 |
| 2025-09-09 | 5.400 | 5.400 | 5.350 | 5.350 | 5.340 | 3,100 |
| 2025-09-08 | 5.400 | 5.400 | 5.390 | 5.400 | 5.390 | 20,600 |
| 2025-09-04 | 5.380 | 5.400 | 5.380 | 5.400 | 5.390 | 7,000 |
| 2025-09-03 | 5.490 | 5.490 | 5.370 | 5.370 | 5.360 | 11,100 |
| 2025-09-02 | 5.360 | 5.490 | 5.360 | 5.490 | 5.480 | 18,300 |
| 2025-08-29 | 5.350 | 5.360 | 5.300 | 5.360 | 5.350 | 7,300 |
| 2025-08-28 | 5.450 | 5.450 | 5.350 | 5.350 | 5.340 | 33,600 |
| 2025-08-27 | 5.500 | 5.500 | 5.450 | 5.450 | 5.440 | 5,600 |
| 2025-08-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.440 | 100 |
| 2025-08-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.440 | 3,900 |
| 2025-08-22 | 5.440 | 5.440 | 5.440 | 5.440 | 5.430 | 100 |
| 2025-08-21 | 5.460 | 5.460 | 5.310 | 5.440 | 5.430 | 1,200 |
| 2025-08-20 | 5.450 | 5.460 | 5.450 | 5.460 | 5.450 | 1,000 |
| 2025-08-19 | 5.300 | 5.350 | 5.280 | 5.280 | 5.270 | 6,700 |
| 2025-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 2,900 |
| 2025-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2025-08-13 | 5.310 | 5.320 | 5.300 | 5.320 | 5.310 | 3,200 |
| 2025-08-12 | 5.300 | 5.300 | 5.290 | 5.300 | 5.290 | 1,100 |
| 2025-08-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2025-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2025-08-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 3,000 |
| 2025-08-04 | 5.350 | 5.450 | 5.310 | 5.310 | 5.300 | 9,200 |
| 2025-07-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 100 |
| 2025-07-30 | 5.420 | 5.420 | 5.400 | 5.420 | 5.410 | 7,800 |
| 2025-07-28 | 5.420 | 5.420 | 5.420 | 5.420 | 5.410 | 200 |
| 2025-07-25 | 5.430 | 5.430 | 5.420 | 5.420 | 5.410 | 300 |
| 2025-07-24 | 5.460 | 5.480 | 5.430 | 5.450 | 5.440 | 23,300 |
| 2025-07-23 | 5.500 | 5.510 | 5.420 | 5.420 | 5.410 | 20,600 |
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.