Kluang Rubber Company Malaya historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.520	6.550	6.520	6.550	6.550	1,000
2026-10-15	6.500	6.560	6.500	6.540	6.540	44,000
2026-10-14	6.500	6.560	6.500	6.550	6.550	70,500
2026-10-13	6.510	6.550	6.510	6.550	6.550	23,200
2026-10-12	6.520	6.520	6.520	6.520	6.520	0
2026-10-09	6.520	6.520	6.520	6.520	6.520	5,400
2026-10-08	6.540	6.560	6.520	6.520	6.520	16,100
2026-10-07	6.550	6.550	6.550	6.550	6.550	0
2026-10-06	6.550	6.620	6.550	6.550	6.550	4,500
2026-10-05	6.570	6.620	6.520	6.530	6.530	72,100
2026-10-02	6.220	6.580	6.220	6.580	6.580	52,800
2026-10-01	6.310	6.580	6.250	6.540	6.540	3,700
2026-09-30	6.580	6.580	6.580	6.580	6.580	0
2026-09-29	6.300	6.580	6.300	6.580	6.580	200
2026-09-28	6.450	6.590	6.450	6.580	6.580	1,400
2026-09-25	6.530	6.530	6.530	6.530	6.530	0
2026-09-24	6.430	6.530	6.420	6.530	6.530	1,900
2026-09-23	6.530	6.530	6.530	6.530	6.530	0
2026-09-22	6.530	6.530	6.530	6.530	6.530	0
2026-09-21	6.450	6.530	6.450	6.530	6.530	2,400
2026-09-18	6.450	6.450	6.450	6.450	6.450	0

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.