Kluang Rubber Company Malaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	6.450	6.450	6.450	6.450	6.450	0
2026-09-16	6.450	6.450	6.450	6.450	6.450	0
2026-09-15	6.500	6.510	6.450	6.450	6.450	31,100
2026-09-14	6.550	6.550	6.550	6.550	6.550	0
2026-09-11	6.550	6.550	6.540	6.550	6.550	17,500
2026-09-10	6.560	6.560	6.560	6.560	6.560	0
2026-09-09	6.510	6.560	6.510	6.560	6.560	1,800
2026-09-08	6.650	6.650	6.570	6.570	6.570	1,200
2026-09-07	6.650	6.650	6.550	6.650	6.650	100,800
2026-09-04	6.640	6.650	6.640	6.640	6.640	100,700
2026-09-03	6.500	6.650	6.500	6.650	6.650	2,100
2026-09-02	6.470	6.650	6.470	6.650	6.650	300
2026-09-01	6.660	6.660	6.660	6.660	6.660	0
2026-08-31	6.660	6.660	6.660	6.660	6.660	0
2026-08-28	6.660	6.660	6.660	6.660	6.660	5,000
2026-08-27	6.720	6.720	6.720	6.720	6.720	200
2026-08-26	6.720	6.720	6.720	6.720	6.720	200
2026-08-25	6.690	6.690	6.690	6.690	6.690	0
2026-08-24	6.690	6.690	6.690	6.690	6.690	0
2026-08-21	6.440	6.690	6.440	6.690	6.690	600
2026-08-20	6.450	6.700	6.450	6.640	6.640	2,800
2026-08-19	6.460	6.700	6.460	6.680	6.680	700
2026-08-18	6.450	6.710	6.450	6.710	6.710	700
2026-08-17	6.450	6.690	6.450	6.690	6.690	400
2026-08-14	6.650	6.650	6.600	6.600	6.600	7,100
2026-08-13	6.600	6.600	6.600	6.600	6.600	0
2026-08-12	6.600	6.600	6.600	6.600	6.600	1,100
2026-08-11	6.700	6.700	6.700	6.700	6.700	0
2026-08-10	6.650	6.730	6.610	6.700	6.700	19,300
2026-08-07	6.700	6.700	6.700	6.700	6.700	0
2026-08-06	6.610	6.700	6.610	6.700	6.700	6,200
2026-08-05	6.600	6.600	6.600	6.600	6.600	1,000
2026-08-04	6.700	6.700	6.700	6.700	6.700	2,000
2026-08-03	6.700	6.700	6.700	6.700	6.700	500
2026-07-31	6.720	6.720	6.720	6.720	6.720	500
2026-07-30	6.690	6.720	6.690	6.720	6.720	36,200
2026-07-29	6.660	6.680	6.660	6.680	6.680	2,000
2026-07-28	6.620	6.680	6.620	6.660	6.660	6,800
2026-07-27	6.600	6.700	6.600	6.690	6.690	51,600

Page 1 of 15 · 894 trading daysOlder →

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.