Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.410	2.460	2.410	2.420	2.257	4,359,500
2024-05-10	2.300	2.440	2.290	2.400	2.238	10,628,400
2024-05-09	2.290	2.320	2.270	2.290	2.136	2,387,000
2024-05-08	2.270	2.330	2.250	2.280	2.126	8,134,600
2024-05-07	2.290	2.300	2.250	2.290	2.136	4,229,100
2024-05-06	2.300	2.330	2.280	2.290	2.136	4,619,800
2024-05-03	2.200	2.330	2.180	2.300	2.145	7,225,200
2024-05-02	2.200	2.270	2.180	2.210	2.061	4,608,200
2024-04-30	2.160	2.200	2.120	2.200	2.052	6,631,700
2024-04-29	2.100	2.160	2.100	2.150	2.005	7,241,900
2024-04-26	2.120	2.120	2.080	2.100	1.959	4,741,800
2024-04-25	2.110	2.130	2.100	2.120	1.977	3,407,000
2024-04-24	2.110	2.130	2.110	2.110	1.968	2,763,200
2024-04-23	2.110	2.150	2.100	2.120	1.977	5,570,800
2024-04-22	2.110	2.180	2.110	2.110	1.968	4,406,900
2024-04-19	2.150	2.150	2.090	2.120	1.977	3,615,000
2024-04-18	2.100	2.150	2.090	2.150	2.005	2,076,400
2024-04-17	2.120	2.150	2.090	2.100	1.959	3,125,800
2024-04-16	2.060	2.120	2.010	2.100	1.959	4,189,300
2024-04-15	2.130	2.150	2.060	2.060	1.921	5,128,100
2024-04-12	2.160	2.180	2.140	2.170	2.024	1,811,500
2024-04-09	2.200	2.200	2.130	2.160	2.015	2,747,800
2024-04-08	2.140	2.200	2.140	2.200	2.052	2,904,000
2024-04-05	2.120	2.180	2.090	2.140	1.996	3,770,300
2024-04-04	2.080	2.140	2.060	2.120	1.977	3,880,500
2024-04-03	2.040	2.130	2.020	2.080	1.940	9,407,700
2024-04-02	1.960	2.060	1.950	2.050	1.912	6,129,000
2024-04-01	1.950	1.970	1.950	1.950	1.819	1,671,700
2024-03-29	1.960	1.970	1.950	1.950	1.819	1,402,300
2024-03-27	1.950	1.980	1.940	1.960	1.828	1,828,500
2024-03-26	1.960	1.960	1.920	1.950	1.819	1,836,300
2024-03-25	1.920	1.960	1.920	1.950	1.819	2,430,100
2024-03-22	1.900	1.940	1.900	1.920	1.791	2,202,800
2024-03-21	1.930	1.950	1.900	1.920	1.791	3,227,900
2024-03-20	1.900	1.950	1.890	1.930	1.800	4,561,100
2024-03-19	1.840	1.910	1.830	1.900	1.772	3,821,800
2024-03-18	1.860	1.870	1.810	1.840	1.716	4,242,100
2024-03-15	1.850	1.880	1.840	1.860	1.735	8,197,600
2024-03-14	1.870	1.880	1.840	1.860	1.735	2,338,300
2024-03-13	1.870	1.880	1.840	1.860	1.735	2,685,500
2024-03-12	1.800	1.870	1.800	1.860	1.716	5,007,800
2024-03-11	1.820	1.840	1.800	1.800	1.661	4,911,400
2024-03-08	1.810	1.850	1.810	1.820	1.679	1,377,900
2024-03-07	1.810	1.870	1.810	1.810	1.670	4,986,100
2024-03-06	1.840	1.850	1.780	1.820	1.679	3,783,800
2024-03-05	1.860	1.870	1.840	1.840	1.698	2,111,800
2024-03-04	1.890	1.890	1.850	1.880	1.735	4,144,600
2024-03-01	1.880	1.900	1.880	1.890	1.744	3,308,900
2024-02-29	1.880	1.880	1.840	1.880	1.735	9,594,500
2024-02-28	1.930	1.940	1.850	1.880	1.735	6,963,000
2024-02-27	1.960	1.980	1.900	1.940	1.790	5,577,800
2024-02-26	1.950	1.980	1.930	1.960	1.808	3,292,600
2024-02-23	1.990	2.040	1.940	1.960	1.808	5,754,400
2024-02-22	2.000	2.060	2.000	2.020	1.864	4,442,300
2024-02-21	2.010	2.040	1.970	1.990	1.836	5,477,700
2024-02-20	2.000	2.060	1.980	2.020	1.864	4,044,800
2024-02-19	2.010	2.010	1.960	2.010	1.855	1,825,700
2024-02-16	2.010	2.020	1.980	2.010	1.855	6,048,800
2024-02-15	2.010	2.010	1.970	2.000	1.845	4,909,700
2024-02-14	2.000	2.030	1.990	2.010	1.855	2,790,700

← NewerPage 11 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.