Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.460	1.470	1.440	1.440	1.329	1,931,700
2023-11-10	1.480	1.500	1.440	1.460	1.347	2,195,300
2023-11-09	1.480	1.490	1.450	1.490	1.375	6,173,200
2023-11-08	1.440	1.510	1.430	1.470	1.356	11,623,900
2023-11-07	1.360	1.430	1.350	1.420	1.310	4,620,200
2023-11-06	1.350	1.370	1.350	1.370	1.264	1,340,100
2023-11-03	1.350	1.360	1.340	1.340	1.236	1,592,800
2023-11-02	1.350	1.350	1.340	1.350	1.246	149,200
2023-11-01	1.360	1.360	1.330	1.350	1.246	2,279,300
2023-10-31	1.360	1.370	1.350	1.350	1.246	1,063,800
2023-10-30	1.350	1.370	1.350	1.360	1.255	933,700
2023-10-27	1.350	1.360	1.350	1.350	1.246	607,100
2023-10-26	1.360	1.370	1.350	1.350	1.246	743,200
2023-10-25	1.350	1.370	1.350	1.350	1.246	641,100
2023-10-24	1.350	1.360	1.340	1.350	1.246	439,200
2023-10-23	1.360	1.360	1.350	1.350	1.246	988,900
2023-10-20	1.380	1.380	1.360	1.370	1.264	188,000
2023-10-19	1.370	1.380	1.360	1.380	1.273	1,449,500
2023-10-18	1.410	1.410	1.370	1.380	1.273	2,218,400
2023-10-17	1.380	1.420	1.380	1.400	1.292	4,880,000
2023-10-16	1.360	1.390	1.360	1.380	1.273	2,976,800
2023-10-13	1.350	1.370	1.340	1.360	1.255	1,292,600
2023-10-12	1.330	1.360	1.330	1.360	1.255	991,200
2023-10-11	1.340	1.340	1.320	1.320	1.218	1,716,300
2023-10-10	1.340	1.360	1.330	1.330	1.227	1,134,500
2023-10-09	1.350	1.360	1.340	1.340	1.236	1,107,900
2023-10-06	1.360	1.370	1.340	1.340	1.236	1,512,400
2023-10-05	1.350	1.380	1.350	1.360	1.255	1,849,600
2023-10-04	1.360	1.370	1.340	1.360	1.255	1,764,600
2023-10-03	1.360	1.370	1.340	1.360	1.255	3,231,200
2023-10-02	1.320	1.360	1.300	1.350	1.246	2,450,700
2023-09-29	1.350	1.350	1.310	1.320	1.218	1,867,800
2023-09-27	1.370	1.370	1.340	1.340	1.236	2,956,000
2023-09-26	1.370	1.400	1.360	1.370	1.264	2,682,200
2023-09-25	1.370	1.390	1.360	1.380	1.273	1,918,900
2023-09-22	1.380	1.390	1.360	1.380	1.273	1,428,300
2023-09-21	1.400	1.420	1.370	1.370	1.264	2,941,600
2023-09-20	1.360	1.410	1.360	1.410	1.301	3,267,400
2023-09-19	1.370	1.390	1.360	1.380	1.273	2,695,700
2023-09-18	1.350	1.380	1.340	1.370	1.264	1,369,900
2023-09-15	1.360	1.360	1.340	1.340	1.236	3,868,700
2023-09-14	1.350	1.380	1.340	1.360	1.255	2,035,500
2023-09-13	1.340	1.360	1.340	1.360	1.255	1,029,800
2023-09-12	1.360	1.360	1.340	1.340	1.236	2,328,300
2023-09-11	1.350	1.370	1.350	1.360	1.255	2,228,500
2023-09-08	1.380	1.390	1.340	1.350	1.246	2,449,300
2023-09-07	1.380	1.430	1.370	1.370	1.264	9,158,400
2023-09-06	1.360	1.390	1.350	1.380	1.273	3,191,200
2023-09-05	1.320	1.360	1.320	1.360	1.255	3,245,900
2023-09-04	1.320	1.340	1.300	1.320	1.218	3,217,700
2023-09-01	1.290	1.330	1.280	1.320	1.218	1,848,600
2023-08-30	1.330	1.360	1.290	1.290	1.190	3,330,100
2023-08-29	1.360	1.360	1.330	1.330	1.227	955,800
2023-08-28	1.340	1.370	1.340	1.350	1.246	1,968,600
2023-08-25	1.340	1.340	1.330	1.330	1.227	1,725,900
2023-08-24	1.330	1.350	1.320	1.340	1.236	656,200
2023-08-23	1.330	1.330	1.320	1.330	1.227	1,146,500
2023-08-22	1.320	1.350	1.320	1.330	1.227	1,532,900
2023-08-21	1.340	1.360	1.310	1.330	1.227	1,646,100
2023-08-18	1.360	1.360	1.340	1.350	1.246	1,718,500

← NewerPage 13 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.