Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.330	1.370	1.330	1.360	1.255	3,053,200
2023-08-16	1.330	1.340	1.320	1.330	1.227	1,481,200
2023-08-15	1.330	1.330	1.320	1.330	1.227	467,700
2023-08-14	1.310	1.330	1.300	1.330	1.227	1,212,300
2023-08-11	1.330	1.330	1.300	1.300	1.199	4,239,800
2023-08-10	1.320	1.340	1.320	1.330	1.227	2,326,900
2023-08-09	1.360	1.390	1.300	1.340	1.236	8,204,900
2023-08-08	1.360	1.380	1.350	1.350	1.246	1,343,800
2023-08-07	1.380	1.380	1.360	1.370	1.264	481,100
2023-08-04	1.360	1.380	1.360	1.380	1.273	502,600
2023-08-03	1.380	1.390	1.370	1.370	1.264	755,400
2023-08-02	1.410	1.410	1.370	1.370	1.264	1,138,900
2023-08-01	1.430	1.440	1.390	1.410	1.301	1,526,300
2023-07-31	1.380	1.440	1.380	1.430	1.319	4,394,300
2023-07-28	1.370	1.400	1.360	1.380	1.273	2,748,100
2023-07-27	1.360	1.370	1.350	1.360	1.255	2,293,400
2023-07-26	1.390	1.400	1.340	1.350	1.246	2,833,400
2023-07-25	1.370	1.420	1.370	1.390	1.282	3,099,000
2023-07-24	1.320	1.400	1.320	1.370	1.264	4,195,000
2023-07-21	1.330	1.360	1.320	1.320	1.218	4,184,300
2023-07-20	1.340	1.360	1.320	1.320	1.218	2,259,300
2023-07-18	1.350	1.360	1.330	1.330	1.227	2,483,600
2023-07-17	1.310	1.340	1.300	1.330	1.227	3,559,400
2023-07-14	1.300	1.320	1.290	1.310	1.209	3,810,100
2023-07-13	1.310	1.310	1.270	1.300	1.199	9,429,600
2023-07-12	1.320	1.330	1.300	1.310	1.209	3,202,400
2023-07-11	1.310	1.330	1.310	1.320	1.218	961,700
2023-07-10	1.310	1.330	1.290	1.310	1.209	1,765,400
2023-07-07	1.320	1.330	1.310	1.320	1.218	662,100
2023-07-06	1.300	1.340	1.290	1.320	1.218	2,091,700
2023-07-05	1.290	1.310	1.290	1.300	1.199	1,265,000
2023-07-04	1.310	1.320	1.290	1.290	1.190	1,172,500
2023-07-03	1.290	1.330	1.290	1.310	1.209	1,998,100
2023-06-30	1.280	1.290	1.270	1.290	1.190	1,230,100
2023-06-28	1.290	1.300	1.280	1.280	1.181	1,275,200
2023-06-27	1.300	1.310	1.280	1.290	1.190	1,050,300
2023-06-26	1.330	1.330	1.270	1.280	1.181	2,246,000
2023-06-23	1.330	1.350	1.320	1.330	1.227	860,000
2023-06-22	1.330	1.350	1.310	1.330	1.227	1,055,400
2023-06-21	1.320	1.350	1.320	1.330	1.227	1,997,000
2023-06-20	1.320	1.340	1.280	1.320	1.218	3,353,300
2023-06-19	1.380	1.380	1.310	1.330	1.227	2,668,000
2023-06-16	1.360	1.410	1.290	1.380	1.273	11,554,900
2023-06-15	1.370	1.390	1.350	1.360	1.255	2,734,400
2023-06-14	1.390	1.400	1.360	1.380	1.273	2,120,700
2023-06-13	1.420	1.440	1.380	1.400	1.292	2,070,100
2023-06-12	1.400	1.440	1.390	1.410	1.301	4,176,400
2023-06-09	1.420	1.420	1.380	1.400	1.292	2,007,800
2023-06-08	1.410	1.410	1.370	1.410	1.301	3,419,500
2023-06-07	1.430	1.440	1.410	1.410	1.301	1,998,400
2023-06-06	1.430	1.440	1.410	1.430	1.319	2,972,300
2023-06-02	1.450	1.470	1.420	1.430	1.319	2,343,100
2023-06-01	1.450	1.470	1.430	1.460	1.347	725,900
2023-05-31	1.430	1.480	1.420	1.480	1.366	3,742,700
2023-05-30	1.450	1.510	1.410	1.420	1.310	3,747,300
2023-05-29	1.450	1.460	1.390	1.440	1.329	4,288,000
2023-05-26	1.430	1.470	1.430	1.450	1.338	10,952,400
2023-05-25	1.450	1.480	1.410	1.430	1.319	6,595,700
2023-05-24	1.520	1.520	1.430	1.450	1.338	9,582,300
2023-05-23	1.480	1.530	1.470	1.510	1.393	4,662,500

← NewerPage 14 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.