Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.930	1.950	1.900	1.940	1.825	4,686,500
2024-08-08	1.940	1.940	1.870	1.900	1.787	4,229,000
2024-08-07	1.900	1.980	1.850	1.950	1.834	6,862,900
2024-08-06	1.770	1.890	1.750	1.870	1.759	21,547,500
2024-08-05	1.970	1.970	1.740	1.740	1.636	27,687,699
2024-08-02	2.080	2.080	1.990	2.000	1.881	8,123,800
2024-08-01	2.120	2.140	2.080	2.090	1.966	9,208,500
2024-07-31	2.190	2.190	2.060	2.120	1.994	28,257,301
2024-07-30	2.350	2.350	2.190	2.200	2.069	15,142,700
2024-07-29	2.410	2.420	2.350	2.360	2.220	11,317,800
2024-07-26	2.390	2.410	2.380	2.400	2.257	1,040,300
2024-07-25	2.400	2.400	2.370	2.390	2.248	3,780,200
2024-07-24	2.430	2.450	2.420	2.420	2.276	1,279,800
2024-07-23	2.430	2.470	2.430	2.440	2.295	4,258,100
2024-07-22	2.480	2.480	2.410	2.430	2.285	2,531,700
2024-07-19	2.520	2.540	2.470	2.470	2.323	3,089,300
2024-07-18	2.520	2.540	2.480	2.530	2.379	6,687,800
2024-07-17	2.450	2.540	2.430	2.520	2.370	8,192,200
2024-07-16	2.430	2.450	2.410	2.430	2.285	2,989,900
2024-07-15	2.440	2.470	2.420	2.430	2.285	1,345,100
2024-07-12	2.460	2.470	2.410	2.440	2.295	2,096,000
2024-07-11	2.430	2.460	2.410	2.460	2.314	4,172,400
2024-07-10	2.480	2.480	2.440	2.450	2.304	2,722,900
2024-07-09	2.470	2.500	2.460	2.480	2.332	4,168,800
2024-07-05	2.460	2.480	2.430	2.460	2.314	2,005,900
2024-07-04	2.370	2.490	2.350	2.460	2.314	4,150,300
2024-07-03	2.390	2.390	2.360	2.370	2.229	2,163,500
2024-07-02	2.420	2.420	2.360	2.400	2.257	1,971,300
2024-07-01	2.340	2.400	2.330	2.400	2.257	1,673,600
2024-06-28	2.290	2.350	2.280	2.350	2.210	1,907,800
2024-06-27	2.350	2.350	2.270	2.280	2.144	2,727,000
2024-06-26	2.290	2.350	2.290	2.350	2.210	2,722,000
2024-06-25	2.290	2.320	2.260	2.280	2.144	2,042,000
2024-06-24	2.400	2.400	2.290	2.290	2.154	6,818,000
2024-06-21	2.390	2.410	2.360	2.390	2.248	2,427,700
2024-06-20	2.410	2.420	2.350	2.390	2.248	1,631,900
2024-06-19	2.470	2.490	2.410	2.410	2.248	4,330,100
2024-06-18	2.500	2.510	2.470	2.480	2.313	5,910,800
2024-06-14	2.500	2.520	2.460	2.500	2.332	3,354,700
2024-06-13	2.460	2.520	2.450	2.500	2.332	4,086,000
2024-06-12	2.450	2.490	2.430	2.450	2.285	2,835,400
2024-06-11	2.450	2.480	2.410	2.460	2.294	3,004,400
2024-06-10	2.490	2.490	2.410	2.460	2.294	1,984,900
2024-06-07	2.350	2.500	2.340	2.470	2.304	7,795,400
2024-06-06	2.270	2.360	2.270	2.350	2.192	8,872,400
2024-06-05	2.260	2.280	2.240	2.270	2.117	4,598,300
2024-06-04	2.240	2.280	2.230	2.250	2.099	3,002,800
2024-05-31	2.230	2.290	2.210	2.220	2.071	7,719,700
2024-05-30	2.200	2.260	2.180	2.230	2.080	5,600,500
2024-05-29	2.250	2.260	2.190	2.200	2.052	3,023,100
2024-05-28	2.250	2.290	2.210	2.240	2.089	4,803,200
2024-05-27	2.350	2.380	2.240	2.240	2.089	9,033,100
2024-05-24	2.430	2.430	2.350	2.350	2.192	5,185,600
2024-05-23	2.500	2.530	2.400	2.430	2.266	7,061,700
2024-05-21	2.480	2.510	2.360	2.440	2.276	8,201,300
2024-05-20	2.500	2.540	2.470	2.480	2.313	6,789,200
2024-05-17	2.480	2.550	2.430	2.480	2.313	11,296,800
2024-05-16	2.680	2.710	2.450	2.480	2.313	24,049,500
2024-05-15	2.480	2.830	2.460	2.740	2.555	59,575,000
2024-05-14	2.420	2.420	2.360	2.380	2.220	6,127,500

← NewerPage 10 of 21 · 1,226 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.