Kluang Rubber Company Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.959 | 1,000 |
| 2024-07-22 | 6.020 | 6.020 | 5.970 | 5.970 | 5.949 | 18,600 |
| 2024-07-19 | 6.030 | 6.030 | 6.020 | 6.030 | 6.009 | 5,100 |
| 2024-07-18 | 6.100 | 6.100 | 6.020 | 6.100 | 6.078 | 33,400 |
| 2024-07-17 | 6.290 | 6.290 | 6.140 | 6.140 | 6.118 | 11,000 |
| 2024-07-16 | 6.300 | 6.300 | 6.140 | 6.140 | 6.118 | 11,000 |
| 2024-07-15 | 6.200 | 6.200 | 6.110 | 6.110 | 6.088 | 19,200 |
| 2024-07-12 | 6.190 | 6.190 | 6.100 | 6.100 | 6.078 | 4,600 |
| 2024-07-11 | 6.060 | 6.100 | 6.060 | 6.100 | 6.078 | 1,200 |
| 2024-07-10 | 6.070 | 6.100 | 6.050 | 6.060 | 6.038 | 15,200 |
| 2024-07-09 | 6.100 | 6.200 | 6.100 | 6.200 | 6.178 | 9,000 |
| 2024-07-05 | 6.100 | 6.100 | 6.070 | 6.070 | 6.048 | 3,000 |
| 2024-07-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.078 | 4,000 |
| 2024-07-02 | 6.110 | 6.110 | 6.090 | 6.090 | 6.068 | 2,900 |
| 2024-07-01 | 6.120 | 6.130 | 6.120 | 6.120 | 6.098 | 1,600 |
| 2024-06-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.078 | 2,500 |
| 2024-06-27 | 6.200 | 6.210 | 6.190 | 6.190 | 6.168 | 6,300 |
| 2024-06-26 | 6.270 | 6.270 | 6.210 | 6.210 | 6.188 | 1,300 |
| 2024-06-24 | 6.250 | 6.250 | 6.210 | 6.210 | 6.188 | 7,700 |
| 2024-06-20 | 6.310 | 6.360 | 6.210 | 6.360 | 6.337 | 40,200 |
| 2024-06-19 | 6.320 | 6.350 | 6.320 | 6.320 | 6.297 | 21,100 |
| 2024-06-18 | 6.350 | 6.360 | 6.330 | 6.350 | 6.327 | 30,400 |
| 2024-06-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.377 | 7,600 |
| 2024-06-13 | 6.480 | 6.480 | 6.380 | 6.380 | 6.357 | 6,300 |
| 2024-06-12 | 6.360 | 6.380 | 6.360 | 6.380 | 6.357 | 1,400 |
| 2024-06-11 | 6.310 | 6.320 | 6.300 | 6.320 | 6.297 | 8,300 |
| 2024-06-10 | 6.320 | 6.320 | 6.300 | 6.310 | 6.288 | 19,200 |
| 2024-06-07 | 6.350 | 6.360 | 6.340 | 6.340 | 6.317 | 8,700 |
| 2024-06-06 | 6.330 | 6.350 | 6.330 | 6.350 | 6.327 | 4,000 |
| 2024-06-05 | 6.400 | 6.400 | 6.350 | 6.380 | 6.357 | 16,500 |
| 2024-06-04 | 6.350 | 6.500 | 6.340 | 6.400 | 6.377 | 18,600 |
| 2024-05-31 | 6.340 | 6.510 | 6.340 | 6.340 | 6.317 | 14,000 |
| 2024-05-30 | 6.290 | 6.340 | 6.280 | 6.340 | 6.317 | 5,200 |
| 2024-05-29 | 6.300 | 6.300 | 6.270 | 6.270 | 6.248 | 2,900 |
| 2024-05-28 | 6.450 | 6.450 | 6.300 | 6.300 | 6.278 | 24,000 |
| 2024-05-27 | 6.300 | 6.500 | 6.290 | 6.480 | 6.457 | 19,800 |
| 2024-05-24 | 6.250 | 6.350 | 6.240 | 6.260 | 6.238 | 16,700 |
| 2024-05-23 | 6.100 | 6.420 | 6.100 | 6.260 | 6.238 | 49,900 |
| 2024-05-21 | 5.860 | 6.000 | 5.860 | 6.000 | 5.979 | 60,800 |
| 2024-05-20 | 5.700 | 5.880 | 5.700 | 5.860 | 5.839 | 24,100 |
| 2024-05-17 | 5.760 | 5.840 | 5.750 | 5.750 | 5.730 | 34,700 |
| 2024-05-16 | 5.560 | 5.860 | 5.560 | 5.840 | 5.819 | 47,200 |
| 2024-05-15 | 5.850 | 5.910 | 5.770 | 5.780 | 5.759 | 19,900 |
| 2024-05-14 | 6.020 | 6.080 | 5.820 | 5.900 | 5.879 | 114,400 |
| 2024-05-13 | 5.440 | 6.060 | 5.440 | 5.950 | 5.929 | 399,000 |
| 2024-05-10 | 4.910 | 5.330 | 4.910 | 5.310 | 5.291 | 213,000 |
| 2024-05-09 | 4.800 | 4.810 | 4.790 | 4.810 | 4.793 | 31,100 |
| 2024-05-08 | 4.810 | 4.810 | 4.790 | 4.800 | 4.783 | 115,500 |
| 2024-05-07 | 4.760 | 4.800 | 4.760 | 4.800 | 4.783 | 27,200 |
| 2024-05-06 | 4.830 | 4.840 | 4.760 | 4.760 | 4.743 | 6,100 |
| 2024-05-03 | 4.750 | 4.830 | 4.750 | 4.830 | 4.813 | 1,200 |
| 2024-05-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.773 | 2,000 |
| 2024-04-30 | 4.800 | 4.800 | 4.770 | 4.780 | 4.763 | 7,000 |
| 2024-04-29 | 4.800 | 4.830 | 4.780 | 4.820 | 4.803 | 35,600 |
| 2024-04-26 | 4.790 | 4.800 | 4.770 | 4.770 | 4.753 | 16,700 |
| 2024-04-25 | 4.700 | 4.770 | 4.700 | 4.770 | 4.753 | 20,500 |
| 2024-04-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.743 | 16,300 |
| 2024-04-23 | 4.710 | 4.760 | 4.700 | 4.760 | 4.743 | 7,000 |
| 2024-04-22 | 4.740 | 4.740 | 4.740 | 4.740 | 4.723 | 400 |
| 2024-04-19 | 4.720 | 4.800 | 4.720 | 4.790 | 4.773 | 8,800 |
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.