Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.490 | 14,600 |
| 2025-03-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 1,000 |
| 2025-02-28 | 5.680 | 5.700 | 5.600 | 5.630 | 5.620 | 19,900 |
| 2025-02-27 | 5.710 | 5.720 | 5.710 | 5.720 | 5.710 | 5,100 |
| 2025-02-26 | 5.830 | 5.830 | 5.830 | 5.830 | 5.819 | 2,500 |
| 2025-02-24 | 5.700 | 5.850 | 5.700 | 5.850 | 5.839 | 6,500 |
| 2025-02-21 | 5.810 | 5.810 | 5.810 | 5.810 | 5.799 | 3,000 |
| 2025-02-20 | 5.810 | 5.810 | 5.800 | 5.800 | 5.789 | 4,700 |
| 2025-02-19 | 5.820 | 5.820 | 5.810 | 5.810 | 5.799 | 9,400 |
| 2025-02-18 | 5.830 | 5.830 | 5.820 | 5.820 | 5.809 | 6,200 |
| 2025-02-17 | 5.830 | 5.900 | 5.830 | 5.840 | 5.829 | 19,400 |
| 2025-02-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.839 | 1,000 |
| 2025-02-12 | 5.840 | 5.850 | 5.840 | 5.850 | 5.839 | 25,600 |
| 2025-02-07 | 5.880 | 5.890 | 5.870 | 5.890 | 5.879 | 5,100 |
| 2025-02-06 | 5.860 | 5.900 | 5.860 | 5.900 | 5.889 | 15,500 |
| 2025-02-05 | 5.810 | 5.980 | 5.800 | 5.980 | 5.969 | 24,700 |
| 2025-02-04 | 5.900 | 6.130 | 5.880 | 6.120 | 6.109 | 23,400 |
| 2025-02-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.809 | 8,000 |
| 2025-01-31 | 5.750 | 5.800 | 5.750 | 5.800 | 5.789 | 20,300 |
| 2025-01-28 | 5.690 | 5.750 | 5.690 | 5.700 | 5.690 | 6,100 |
| 2025-01-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.680 | 4,000 |
| 2025-01-23 | 5.690 | 5.700 | 5.690 | 5.690 | 5.680 | 8,600 |
| 2025-01-22 | 5.760 | 5.760 | 5.730 | 5.730 | 5.719 | 2,000 |
| 2025-01-21 | 5.650 | 5.650 | 5.640 | 5.650 | 5.640 | 4,900 |
| 2025-01-17 | 5.700 | 5.720 | 5.570 | 5.680 | 5.670 | 3,100 |
| 2025-01-14 | 5.720 | 5.720 | 5.720 | 5.720 | 5.710 | 6,000 |
| 2025-01-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.710 | 1,400 |
| 2025-01-09 | 5.710 | 5.730 | 5.710 | 5.720 | 5.710 | 15,200 |
| 2025-01-08 | 5.720 | 5.720 | 5.700 | 5.720 | 5.710 | 6,500 |
| 2025-01-07 | 5.680 | 5.700 | 5.680 | 5.680 | 5.670 | 7,000 |
| 2025-01-06 | 5.660 | 5.690 | 5.650 | 5.680 | 5.670 | 10,700 |
| 2025-01-02 | 5.650 | 5.700 | 5.650 | 5.700 | 5.690 | 800 |
| 2024-12-31 | 5.560 | 5.700 | 5.560 | 5.700 | 5.690 | 2,200 |
| 2024-12-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.690 | 600 |
| 2024-12-27 | 5.700 | 5.700 | 5.600 | 5.600 | 5.590 | 1,000 |
| 2024-12-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.590 | 12,000 |
| 2024-12-23 | 5.590 | 5.590 | 5.590 | 5.590 | 5.580 | 21,600 |
| 2024-12-20 | 5.630 | 5.690 | 5.600 | 5.600 | 5.590 | 8,900 |
| 2024-12-19 | 5.600 | 5.620 | 5.600 | 5.610 | 5.600 | 17,000 |
| 2024-12-18 | 5.700 | 5.700 | 5.680 | 5.680 | 5.670 | 4,100 |
| 2024-12-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.690 | 4,600 |
| 2024-12-13 | 5.770 | 5.770 | 5.760 | 5.760 | 5.749 | 2,100 |
| 2024-12-12 | 5.880 | 5.880 | 5.780 | 5.780 | 5.769 | 3,000 |
| 2024-12-10 | 5.800 | 5.850 | 5.800 | 5.810 | 5.789 | 9,600 |
| 2024-12-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.829 | 1,300 |
| 2024-12-06 | 5.800 | 5.840 | 5.800 | 5.840 | 5.819 | 800 |
| 2024-12-05 | 5.840 | 5.860 | 5.820 | 5.850 | 5.829 | 47,300 |
| 2024-12-04 | 5.830 | 5.830 | 5.830 | 5.830 | 5.809 | 5,400 |
| 2024-11-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.819 | 200 |
| 2024-11-28 | 5.800 | 5.800 | 5.570 | 5.570 | 5.550 | 2,100 |
| 2024-11-26 | 5.840 | 5.840 | 5.840 | 5.840 | 5.819 | 300 |
| 2024-11-25 | 5.650 | 5.820 | 5.650 | 5.700 | 5.680 | 4,100 |
| 2024-11-22 | 5.610 | 5.820 | 5.610 | 5.820 | 5.799 | 1,200 |
| 2024-11-21 | 5.550 | 5.660 | 5.550 | 5.660 | 5.640 | 4,600 |
| 2024-11-20 | 5.600 | 5.600 | 5.550 | 5.550 | 5.530 | 11,200 |
| 2024-11-19 | 5.630 | 5.630 | 5.600 | 5.600 | 5.580 | 9,900 |
| 2024-11-18 | 5.670 | 5.670 | 5.640 | 5.650 | 5.630 | 14,400 |
| 2024-11-14 | 5.660 | 5.660 | 5.620 | 5.620 | 5.600 | 10,700 |
| 2024-11-13 | 5.680 | 5.680 | 5.660 | 5.660 | 5.640 | 13,500 |
| 2024-11-12 | 5.670 | 5.690 | 5.670 | 5.690 | 5.670 | 6,600 |
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.