Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5.700 | 5.700 | 5.670 | 5.670 | 5.650 | 17,900 |
| 2024-11-08 | 5.670 | 5.680 | 5.660 | 5.680 | 5.660 | 26,900 |
| 2024-11-07 | 5.670 | 5.700 | 5.650 | 5.660 | 5.640 | 17,000 |
| 2024-11-06 | 5.700 | 5.700 | 5.660 | 5.700 | 5.680 | 18,100 |
| 2024-11-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.700 | 2,100 |
| 2024-11-01 | 5.700 | 5.700 | 5.660 | 5.660 | 5.640 | 12,000 |
| 2024-10-29 | 5.760 | 5.760 | 5.710 | 5.710 | 5.690 | 10,000 |
| 2024-10-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 3,000 |
| 2024-10-25 | 5.700 | 5.750 | 5.700 | 5.710 | 5.690 | 26,500 |
| 2024-10-23 | 5.780 | 5.780 | 5.770 | 5.780 | 5.759 | 27,700 |
| 2024-10-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 3,800 |
| 2024-10-21 | 5.880 | 5.880 | 5.770 | 5.800 | 5.779 | 19,200 |
| 2024-10-18 | 5.920 | 5.920 | 5.900 | 5.920 | 5.899 | 20,400 |
| 2024-10-17 | 5.910 | 5.920 | 5.910 | 5.920 | 5.899 | 35,400 |
| 2024-10-16 | 5.950 | 5.950 | 5.900 | 5.900 | 5.879 | 56,000 |
| 2024-10-14 | 5.920 | 5.950 | 5.920 | 5.950 | 5.929 | 2,000 |
| 2024-10-10 | 5.880 | 5.920 | 5.820 | 5.920 | 5.899 | 21,400 |
| 2024-10-08 | 5.780 | 5.780 | 5.780 | 5.780 | 5.759 | 700 |
| 2024-10-07 | 5.830 | 5.830 | 5.780 | 5.780 | 5.759 | 5,600 |
| 2024-10-04 | 5.900 | 5.940 | 5.900 | 5.900 | 5.879 | 11,000 |
| 2024-10-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.749 | 600 |
| 2024-10-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.779 | 1,900 |
| 2024-10-01 | 5.820 | 5.890 | 5.820 | 5.890 | 5.869 | 8,100 |
| 2024-09-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 300 |
| 2024-09-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.799 | 6,000 |
| 2024-09-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.749 | 10,000 |
| 2024-09-24 | 5.770 | 5.780 | 5.770 | 5.770 | 5.749 | 23,100 |
| 2024-09-23 | 5.770 | 5.770 | 5.770 | 5.770 | 5.749 | 2,200 |
| 2024-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.779 | 12,000 |
| 2024-09-19 | 5.770 | 5.770 | 5.770 | 5.770 | 5.749 | 1,100 |
| 2024-09-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.779 | 100 |
| 2024-09-13 | 5.810 | 5.900 | 5.810 | 5.900 | 5.879 | 2,400 |
| 2024-09-12 | 5.770 | 5.800 | 5.770 | 5.800 | 5.779 | 5,900 |
| 2024-09-09 | 5.680 | 5.810 | 5.680 | 5.800 | 5.779 | 2,100 |
| 2024-09-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.779 | 2,000 |
| 2024-09-04 | 5.840 | 5.890 | 5.800 | 5.800 | 5.779 | 1,300 |
| 2024-09-03 | 5.890 | 5.890 | 5.880 | 5.880 | 5.859 | 15,300 |
| 2024-09-02 | 5.900 | 5.900 | 5.860 | 5.880 | 5.859 | 26,400 |
| 2024-08-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.959 | 10,100 |
| 2024-08-29 | 6.000 | 6.010 | 5.990 | 5.990 | 5.969 | 29,200 |
| 2024-08-28 | 6.000 | 6.000 | 5.980 | 5.980 | 5.959 | 3,000 |
| 2024-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.979 | 2,100 |
| 2024-08-26 | 5.980 | 6.000 | 5.980 | 6.000 | 5.979 | 9,800 |
| 2024-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.979 | 2,500 |
| 2024-08-21 | 5.970 | 5.980 | 5.970 | 5.980 | 5.959 | 7,500 |
| 2024-08-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.939 | 11,000 |
| 2024-08-19 | 5.950 | 6.000 | 5.950 | 6.000 | 5.979 | 12,300 |
| 2024-08-16 | 5.940 | 5.940 | 5.940 | 5.940 | 5.919 | 5,000 |
| 2024-08-14 | 5.910 | 5.950 | 5.910 | 5.940 | 5.919 | 2,300 |
| 2024-08-12 | 5.950 | 6.000 | 5.950 | 5.990 | 5.969 | 12,300 |
| 2024-08-09 | 5.890 | 6.000 | 5.890 | 6.000 | 5.979 | 1,800 |
| 2024-08-08 | 5.830 | 5.830 | 5.800 | 5.800 | 5.779 | 1,100 |
| 2024-08-07 | 5.800 | 6.000 | 5.800 | 5.830 | 5.809 | 2,000 |
| 2024-08-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.779 | 19,500 |
| 2024-08-02 | 5.950 | 6.000 | 5.950 | 6.000 | 5.979 | 14,400 |
| 2024-07-30 | 5.960 | 5.960 | 5.930 | 5.930 | 5.909 | 2,100 |
| 2024-07-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.909 | 100 |
| 2024-07-26 | 5.950 | 5.980 | 5.950 | 5.980 | 5.959 | 3,100 |
| 2024-07-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.959 | 100 |
| 2024-07-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.959 | 1,000 |
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.