Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.190	1.220	1.180	1.180	1.180	3,522,000
2026-10-15	1.210	1.220	1.170	1.180	1.180	3,548,700
2026-10-14	1.160	1.220	1.150	1.220	1.220	6,903,000
2026-10-13	1.140	1.170	1.120	1.160	1.160	6,000,500
2026-10-12	1.150	1.180	1.110	1.140	1.140	4,977,600
2026-10-09	1.170	1.180	1.130	1.150	1.150	6,267,700
2026-10-08	1.150	1.210	1.150	1.170	1.170	8,886,000
2026-10-07	1.260	1.300	1.140	1.150	1.150	29,347,801
2026-10-06	1.170	1.260	1.150	1.250	1.250	16,094,200
2026-10-05	1.150	1.200	1.140	1.180	1.180	5,718,600
2026-10-02	1.140	1.200	1.140	1.150	1.150	5,097,300
2026-10-01	1.130	1.150	1.120	1.140	1.140	2,929,400
2026-09-30	1.110	1.140	1.110	1.120	1.120	4,544,700
2026-09-29	1.140	1.160	1.110	1.120	1.120	5,124,400
2026-09-28	1.200	1.200	1.140	1.160	1.160	3,930,000
2026-09-25	1.230	1.260	1.180	1.200	1.200	5,453,300
2026-09-24	1.200	1.250	1.200	1.230	1.230	6,454,200
2026-09-23	1.190	1.210	1.170	1.200	1.200	4,444,300
2026-09-22	1.200	1.210	1.160	1.190	1.190	6,467,100
2026-09-21	1.210	1.220	1.180	1.200	1.200	8,318,600
2026-09-18	1.200	1.230	1.180	1.230	1.230	7,127,600
2026-09-17	1.230	1.240	1.190	1.200	1.200	6,173,800
2026-09-16	1.230	1.230	1.230	1.230	1.230	0
2026-09-15	1.240	1.240	1.190	1.230	1.230	9,738,500
2026-09-14	1.200	1.250	1.200	1.240	1.240	14,724,600
2026-09-11	1.190	1.250	1.180	1.210	1.210	37,049,500
2026-09-10	1.020	1.200	1.020	1.190	1.190	37,138,400
2026-09-09	1.060	1.060	1.000	1.030	1.030	10,363,400
2026-09-08	1.050	1.070	1.040	1.050	1.050	2,117,400
2026-09-07	1.040	1.060	1.030	1.060	1.060	1,518,600
2026-09-04	1.070	1.070	1.030	1.040	1.040	2,944,900
2026-09-03	1.060	1.090	1.050	1.070	1.070	7,571,600
2026-09-02	1.070	1.090	1.060	1.060	1.060	5,149,800
2026-09-01	1.100	1.100	1.050	1.080	1.080	6,000,900
2026-08-31	1.100	1.100	1.100	1.100	1.100	0
2026-08-28	1.110	1.120	1.080	1.100	1.100	4,587,400
2026-08-27	1.120	1.150	1.090	1.100	1.100	9,466,800
2026-08-26	1.100	1.120	1.100	1.110	1.110	5,198,100
2026-08-25	1.100	1.100	1.100	1.100	1.100	0
2026-08-24	1.130	1.130	1.090	1.100	1.100	8,625,300
2026-08-21	1.130	1.130	1.080	1.130	1.130	9,877,500
2026-08-20	1.130	1.160	1.120	1.120	1.120	14,788,300
2026-08-19	1.100	1.140	1.090	1.130	1.130	5,811,600
2026-08-18	1.110	1.110	1.080	1.100	1.100	6,372,900
2026-08-17	1.080	1.110	1.080	1.110	1.110	4,166,800
2026-08-14	1.090	1.100	1.060	1.080	1.080	2,504,600
2026-08-13	1.100	1.110	1.070	1.100	1.100	4,426,700
2026-08-12	1.110	1.140	1.080	1.100	1.100	13,505,100
2026-08-11	1.040	1.120	1.040	1.100	1.100	20,992,800
2026-08-10	1.020	1.050	1.010	1.040	1.040	2,769,300
2026-08-07	1.030	1.030	1.010	1.020	1.020	1,599,800
2026-08-06	1.020	1.030	1.010	1.020	1.020	3,683,400
2026-08-05	1.050	1.060	1.010	1.010	1.010	7,094,500
2026-08-04	1.040	1.070	1.030	1.050	1.050	9,000,800
2026-08-03	1.040	1.050	1.030	1.040	1.040	945,800
2026-07-31	1.030	1.050	1.020	1.050	1.050	1,686,100
2026-07-30	1.030	1.040	1.020	1.030	1.030	4,171,700
2026-07-29	1.030	1.040	1.020	1.030	1.030	2,065,700
2026-07-28	1.030	1.040	1.020	1.030	1.030	1,507,100
2026-07-27	1.030	1.040	1.020	1.040	1.040	1,648,000

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0200 MYR
2025-12-15	0.0200 MYR
2024-12-02	0.0600 MYR
2024-06-20	0.0200 MYR
2024-03-13	0.0200 MYR
2023-03-07	0.0250 MYR
2022-04-05	0.1200 MYR
2021-11-08	0.1200 MYR
2021-08-12	0.1200 MYR
2021-05-06	0.1200 MYR
2021-03-03	0.0800 MYR
2020-11-24	0.0300 MYR
2020-06-05	0.0300 MYR
2020-01-07	0.0300 MYR
2019-06-03	0.0300 MYR
2019-01-16	0.0300 MYR

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