Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.740 | 5.740 | 5.500 | 5.500 | 5.490 | 300 |
| 2025-07-21 | 5.450 | 5.600 | 5.450 | 5.600 | 5.590 | 600 |
| 2025-07-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.540 | 100 |
| 2025-07-16 | 5.580 | 5.580 | 5.570 | 5.570 | 5.560 | 2,000 |
| 2025-07-15 | 5.610 | 5.610 | 5.610 | 5.610 | 5.600 | 1,100 |
| 2025-07-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.640 | 100 |
| 2025-07-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.839 | 1,200 |
| 2025-07-08 | 5.590 | 5.590 | 5.590 | 5.590 | 5.580 | 100 |
| 2025-07-03 | 5.700 | 5.780 | 5.700 | 5.780 | 5.769 | 400 |
| 2025-07-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.690 | 2,000 |
| 2025-06-30 | 5.730 | 5.730 | 5.730 | 5.730 | 5.719 | 9,000 |
| 2025-06-26 | 5.720 | 5.720 | 5.720 | 5.720 | 5.710 | 100 |
| 2025-06-25 | 5.710 | 5.710 | 5.710 | 5.710 | 5.700 | 200 |
| 2025-06-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 100 |
| 2025-06-20 | 5.860 | 5.860 | 5.560 | 5.750 | 5.739 | 7,900 |
| 2025-06-17 | 5.910 | 5.910 | 5.910 | 5.910 | 5.899 | 100 |
| 2025-06-16 | 5.900 | 5.910 | 5.900 | 5.900 | 5.889 | 3,300 |
| 2025-06-13 | 5.960 | 5.960 | 5.950 | 5.950 | 5.939 | 4,500 |
| 2025-06-12 | 5.970 | 5.980 | 5.960 | 5.960 | 5.949 | 5,700 |
| 2025-06-11 | 6.040 | 6.040 | 6.000 | 6.000 | 5.989 | 10,900 |
| 2025-06-10 | 6.070 | 6.070 | 6.060 | 6.060 | 6.049 | 4,200 |
| 2025-06-09 | 6.100 | 6.110 | 6.100 | 6.100 | 6.089 | 68,900 |
| 2025-06-06 | 6.000 | 6.140 | 6.000 | 6.090 | 6.079 | 49,000 |
| 2025-06-05 | 5.990 | 5.990 | 5.930 | 5.930 | 5.919 | 4,400 |
| 2025-06-04 | 5.990 | 5.990 | 5.700 | 5.900 | 5.889 | 2,700 |
| 2025-06-03 | 5.990 | 5.990 | 5.990 | 5.990 | 5.979 | 1,600 |
| 2025-05-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.979 | 4,100 |
| 2025-05-29 | 5.900 | 5.980 | 5.900 | 5.980 | 5.969 | 24,900 |
| 2025-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.889 | 1,700 |
| 2025-05-19 | 5.890 | 5.900 | 5.890 | 5.900 | 5.889 | 10,500 |
| 2025-05-16 | 5.560 | 5.890 | 5.560 | 5.890 | 5.879 | 36,200 |
| 2025-05-15 | 5.960 | 5.960 | 5.560 | 5.560 | 5.550 | 6,100 |
| 2025-05-14 | 5.650 | 5.960 | 5.650 | 5.960 | 5.949 | 8,400 |
| 2025-05-13 | 5.490 | 5.510 | 5.490 | 5.510 | 5.500 | 19,500 |
| 2025-05-09 | 5.460 | 5.460 | 5.430 | 5.430 | 5.420 | 1,700 |
| 2025-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.640 | 5,900 |
| 2025-05-06 | 5.510 | 5.610 | 5.510 | 5.610 | 5.600 | 15,200 |
| 2025-05-02 | 5.640 | 5.650 | 5.640 | 5.650 | 5.640 | 1,800 |
| 2025-04-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.640 | 400 |
| 2025-04-28 | 5.650 | 5.650 | 5.450 | 5.450 | 5.440 | 2,100 |
| 2025-04-25 | 5.440 | 5.440 | 5.440 | 5.440 | 5.430 | 100 |
| 2025-04-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.610 | 100 |
| 2025-04-16 | 5.430 | 5.430 | 5.430 | 5.430 | 5.420 | 1,100 |
| 2025-04-15 | 5.630 | 5.630 | 5.630 | 5.630 | 5.620 | 3,000 |
| 2025-04-14 | 5.630 | 5.630 | 5.630 | 5.630 | 5.620 | 200 |
| 2025-04-11 | 5.430 | 5.430 | 5.400 | 5.420 | 5.410 | 4,000 |
| 2025-04-10 | 5.410 | 5.630 | 5.410 | 5.630 | 5.620 | 3,900 |
| 2025-04-08 | 5.410 | 5.660 | 5.410 | 5.660 | 5.650 | 4,400 |
| 2025-04-07 | 5.500 | 5.700 | 5.400 | 5.680 | 5.670 | 9,000 |
| 2025-04-04 | 5.500 | 5.740 | 5.500 | 5.500 | 5.490 | 1,500 |
| 2025-03-27 | 5.640 | 5.650 | 5.640 | 5.650 | 5.640 | 58,400 |
| 2025-03-26 | 5.700 | 5.750 | 5.700 | 5.750 | 5.739 | 11,300 |
| 2025-03-20 | 5.600 | 5.750 | 5.600 | 5.750 | 5.739 | 2,200 |
| 2025-03-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.789 | 200 |
| 2025-03-14 | 5.600 | 5.660 | 5.600 | 5.660 | 5.650 | 1,200 |
| 2025-03-13 | 5.530 | 5.690 | 5.530 | 5.650 | 5.640 | 4,300 |
| 2025-03-12 | 5.530 | 5.700 | 5.520 | 5.700 | 5.690 | 1,700 |
| 2025-03-11 | 5.520 | 5.700 | 5.520 | 5.700 | 5.690 | 1,300 |
| 2025-03-06 | 5.500 | 5.700 | 5.500 | 5.700 | 5.690 | 1,100 |
| 2025-03-05 | 5.400 | 5.700 | 5.400 | 5.700 | 5.690 | 1,700 |
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.