Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.510	1.520	1.460	1.480	1.366	4,866,300
2023-05-19	1.500	1.540	1.480	1.520	1.402	8,136,900
2023-05-18	1.410	1.620	1.390	1.520	1.402	27,202,100
2023-05-17	1.370	1.420	1.370	1.410	1.301	3,132,100
2023-05-16	1.330	1.380	1.320	1.370	1.264	3,590,700
2023-05-15	1.360	1.360	1.310	1.330	1.227	4,895,000
2023-05-12	1.350	1.380	1.340	1.370	1.264	3,199,300
2023-05-11	1.370	1.380	1.320	1.370	1.264	5,473,600
2023-05-10	1.360	1.400	1.320	1.380	1.273	12,292,200
2023-05-09	1.210	1.390	1.180	1.370	1.264	19,482,801
2023-05-08	1.220	1.220	1.170	1.220	1.126	4,607,800
2023-05-05	1.260	1.260	1.210	1.220	1.126	3,442,900
2023-05-03	1.250	1.270	1.250	1.260	1.163	1,979,200
2023-05-02	1.220	1.260	1.220	1.250	1.153	2,996,400
2023-04-28	1.240	1.250	1.210	1.250	1.153	10,003,400
2023-04-27	1.290	1.300	1.240	1.270	1.172	3,906,800
2023-04-26	1.280	1.300	1.270	1.290	1.190	3,614,300
2023-04-25	1.290	1.310	1.270	1.280	1.181	4,621,700
2023-04-20	1.280	1.320	1.280	1.290	1.190	3,995,300
2023-04-19	1.350	1.350	1.280	1.280	1.181	14,976,800
2023-04-18	1.360	1.370	1.320	1.350	1.246	4,450,700
2023-04-17	1.410	1.410	1.340	1.360	1.255	7,500,300
2023-04-14	1.390	1.420	1.390	1.410	1.301	2,900,300
2023-04-13	1.370	1.420	1.370	1.390	1.282	14,495,000
2023-04-12	1.400	1.400	1.350	1.380	1.273	10,016,500
2023-04-11	1.410	1.410	1.370	1.400	1.292	6,385,700
2023-04-10	1.390	1.440	1.360	1.400	1.292	12,941,400
2023-04-07	1.350	1.390	1.340	1.380	1.273	7,762,400
2023-04-06	1.350	1.370	1.330	1.350	1.246	3,428,300
2023-04-05	1.340	1.380	1.320	1.350	1.246	7,074,800
2023-04-04	1.350	1.350	1.310	1.340	1.236	5,625,400
2023-04-03	1.310	1.350	1.300	1.340	1.236	5,186,900
2023-03-31	1.320	1.330	1.280	1.310	1.209	5,428,600
2023-03-30	1.340	1.350	1.300	1.320	1.218	6,328,400
2023-03-29	1.290	1.340	1.280	1.340	1.236	9,003,500
2023-03-28	1.300	1.320	1.260	1.290	1.190	8,104,500
2023-03-27	1.330	1.340	1.280	1.310	1.209	13,751,800
2023-03-24	1.350	1.390	1.330	1.350	1.246	14,437,600
2023-03-23	1.290	1.380	1.280	1.370	1.264	19,791,500
2023-03-22	1.300	1.330	1.280	1.300	1.199	13,307,600
2023-03-21	1.230	1.320	1.220	1.300	1.199	18,923,500
2023-03-20	1.230	1.270	1.190	1.230	1.135	12,540,600
2023-03-17	1.270	1.290	1.210	1.220	1.126	87,305,297
2023-03-16	1.130	1.270	1.100	1.240	1.144	24,948,600
2023-03-15	1.100	1.150	1.090	1.140	1.052	6,617,800
2023-03-14	1.090	1.090	1.060	1.090	1.006	9,194,400
2023-03-13	1.100	1.120	1.080	1.090	1.006	6,747,500
2023-03-10	1.110	1.130	1.090	1.110	1.024	5,366,700
2023-03-09	1.120	1.150	1.080	1.120	1.033	10,807,800
2023-03-08	1.090	1.120	1.080	1.120	1.033	11,194,600
2023-03-07	1.070	1.110	1.070	1.090	1.006	4,646,000
2023-03-06	1.080	1.120	1.070	1.100	0.992	8,432,400
2023-03-03	1.060	1.080	1.060	1.070	0.965	7,773,600
2023-03-02	1.080	1.080	1.050	1.050	0.947	3,318,100
2023-03-01	1.080	1.100	1.060	1.070	0.965	7,870,500
2023-02-28	1.060	1.090	1.060	1.090	0.983	5,442,800
2023-02-27	1.060	1.070	1.050	1.050	0.947	3,703,300
2023-02-24	1.080	1.080	1.050	1.060	0.956	6,691,000
2023-02-23	1.130	1.140	1.080	1.080	0.974	6,572,200
2023-02-22	1.140	1.140	1.120	1.140	1.028	3,554,600

← NewerPage 15 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.