Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.970	2.030	1.970	2.000	1.845	3,731,600
2024-02-09	2.000	2.000	1.960	1.960	1.808	1,435,100
2024-02-08	1.990	2.020	1.970	1.990	1.836	1,906,300
2024-02-07	2.020	2.020	1.920	2.000	1.845	5,689,500
2024-02-06	2.030	2.050	1.980	2.020	1.864	4,279,600
2024-02-05	2.040	2.090	2.020	2.030	1.873	2,745,600
2024-02-02	2.040	2.040	1.950	2.020	1.864	3,738,400
2024-01-31	2.020	2.050	1.990	2.050	1.891	2,776,000
2024-01-30	2.060	2.070	2.020	2.020	1.864	3,288,700
2024-01-29	2.120	2.170	2.030	2.040	1.882	5,206,300
2024-01-26	2.050	2.120	2.050	2.110	1.947	7,366,900
2024-01-24	2.020	2.070	2.020	2.050	1.891	2,715,300
2024-01-23	2.050	2.060	2.020	2.020	1.864	1,753,400
2024-01-22	2.080	2.090	2.040	2.040	1.882	2,749,400
2024-01-19	2.020	2.100	2.010	2.080	1.919	4,462,900
2024-01-18	2.060	2.060	2.000	2.040	1.882	5,227,600
2024-01-17	2.080	2.100	2.020	2.060	1.901	3,849,800
2024-01-16	2.010	2.100	2.010	2.070	1.910	10,069,500
2024-01-15	2.050	2.060	1.990	2.010	1.855	4,226,200
2024-01-12	2.020	2.080	2.020	2.050	1.891	4,108,900
2024-01-11	2.020	2.070	2.020	2.030	1.873	4,021,800
2024-01-10	2.060	2.080	2.000	2.040	1.882	5,792,000
2024-01-09	2.030	2.080	2.030	2.060	1.901	10,725,400
2024-01-08	1.970	2.050	1.940	2.030	1.873	13,065,000
2024-01-05	1.920	1.970	1.860	1.970	1.818	11,147,100
2024-01-04	1.930	1.940	1.890	1.900	1.753	7,681,400
2024-01-03	1.890	1.940	1.880	1.940	1.790	19,092,400
2024-01-02	1.850	1.890	1.810	1.880	1.735	4,416,100
2023-12-29	1.850	1.890	1.840	1.850	1.707	6,402,400
2023-12-28	1.860	1.870	1.840	1.840	1.698	4,285,700
2023-12-27	1.830	1.860	1.810	1.850	1.707	7,192,100
2023-12-26	1.780	1.840	1.720	1.830	1.688	9,544,200
2023-12-22	1.800	1.820	1.760	1.780	1.642	3,333,900
2023-12-21	1.780	1.830	1.770	1.800	1.661	5,192,100
2023-12-20	1.840	1.860	1.760	1.790	1.652	11,993,500
2023-12-19	1.880	1.880	1.810	1.840	1.698	8,843,500
2023-12-18	1.830	1.920	1.830	1.880	1.735	23,074,000
2023-12-15	1.840	1.850	1.780	1.800	1.661	17,281,400
2023-12-14	1.700	1.850	1.690	1.850	1.707	24,205,699
2023-12-13	1.640	1.710	1.630	1.690	1.559	19,900,500
2023-12-12	1.650	1.660	1.600	1.620	1.495	3,257,900
2023-12-11	1.630	1.690	1.620	1.660	1.532	3,208,200
2023-12-08	1.650	1.660	1.620	1.620	1.495	2,696,000
2023-12-07	1.690	1.700	1.660	1.660	1.532	3,909,900
2023-12-06	1.700	1.730	1.670	1.680	1.550	2,672,300
2023-12-05	1.690	1.740	1.670	1.710	1.578	6,824,900
2023-12-04	1.690	1.720	1.670	1.680	1.550	4,461,900
2023-12-01	1.610	1.700	1.610	1.690	1.559	5,366,000
2023-11-30	1.660	1.690	1.600	1.610	1.485	10,226,900
2023-11-29	1.740	1.760	1.670	1.700	1.568	8,418,100
2023-11-28	1.680	1.770	1.680	1.740	1.605	8,731,000
2023-11-27	1.730	1.740	1.680	1.700	1.568	4,165,300
2023-11-24	1.740	1.770	1.700	1.730	1.596	5,721,900
2023-11-23	1.680	1.760	1.680	1.750	1.615	11,614,800
2023-11-22	1.620	1.690	1.590	1.690	1.559	8,813,800
2023-11-21	1.600	1.640	1.590	1.600	1.476	6,011,500
2023-11-20	1.590	1.660	1.580	1.600	1.476	12,128,000
2023-11-17	1.580	1.620	1.570	1.580	1.458	7,972,100
2023-11-16	1.600	1.640	1.570	1.580	1.458	45,094,602
2023-11-15	1.440	1.490	1.440	1.480	1.366	2,888,400

← NewerPage 12 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.