Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.140	1.150	1.130	1.140	1.028	1,809,200
2023-02-20	1.100	1.160	1.100	1.130	1.019	4,875,500
2023-02-17	1.120	1.150	1.100	1.120	1.010	3,373,700
2023-02-16	1.070	1.150	1.070	1.130	1.019	7,920,400
2023-02-15	1.070	1.080	1.060	1.080	0.974	1,021,800
2023-02-14	1.080	1.080	1.060	1.070	0.965	1,722,900
2023-02-13	1.090	1.090	1.040	1.080	0.974	5,793,200
2023-02-10	1.080	1.100	1.070	1.100	0.992	2,990,300
2023-02-09	1.080	1.090	1.070	1.080	0.974	2,314,700
2023-02-08	1.100	1.110	1.070	1.080	0.974	3,703,500
2023-02-07	1.120	1.130	1.090	1.120	1.010	3,369,400
2023-02-03	1.080	1.130	1.070	1.120	1.010	4,721,900
2023-02-02	1.050	1.090	1.050	1.080	0.974	2,840,100
2023-01-31	1.060	1.070	1.050	1.050	0.947	3,564,900
2023-01-30	1.090	1.100	1.060	1.070	0.965	2,454,200
2023-01-27	1.070	1.090	1.070	1.080	0.974	1,843,800
2023-01-26	1.070	1.090	1.060	1.070	0.965	6,431,800
2023-01-25	1.070	1.080	1.050	1.070	0.965	1,761,300
2023-01-20	1.070	1.090	1.070	1.070	0.965	3,453,900
2023-01-19	1.070	1.090	1.060	1.080	0.974	1,163,200
2023-01-18	1.070	1.080	1.060	1.080	0.974	2,843,700
2023-01-17	1.050	1.080	1.040	1.070	0.965	2,494,000
2023-01-16	1.040	1.060	1.040	1.050	0.947	1,727,800
2023-01-13	1.050	1.050	1.020	1.040	0.938	1,969,800
2023-01-12	1.070	1.080	1.030	1.040	0.938	5,271,400
2023-01-11	1.070	1.080	1.060	1.060	0.956	3,638,800
2023-01-10	1.070	1.090	1.060	1.070	0.965	3,201,400
2023-01-09	1.080	1.090	1.050	1.080	0.974	3,560,900
2023-01-06	1.090	1.100	1.060	1.080	0.974	4,048,100
2023-01-05	1.080	1.110	1.050	1.100	0.992	3,709,100
2023-01-04	1.100	1.110	1.060	1.060	0.956	3,374,400
2023-01-03	1.110	1.120	1.090	1.100	0.992	1,572,400
2022-12-30	1.120	1.130	1.100	1.100	0.992	4,509,500
2022-12-29	1.100	1.130	1.100	1.130	1.019	3,374,600
2022-12-28	1.150	1.160	1.080	1.100	0.992	10,648,200
2022-12-27	1.140	1.180	1.130	1.150	1.037	12,354,400
2022-12-23	1.100	1.140	1.100	1.130	1.019	4,827,500
2022-12-22	1.090	1.110	1.080	1.090	0.983	6,812,700
2022-12-21	1.060	1.090	1.050	1.080	0.974	4,271,400
2022-12-20	1.040	1.070	1.030	1.070	0.965	3,348,000
2022-12-19	1.040	1.070	1.040	1.050	0.947	1,704,000
2022-12-16	1.060	1.060	1.030	1.040	0.938	3,508,200
2022-12-15	1.100	1.100	1.040	1.060	0.956	3,636,400
2022-12-14	1.080	1.100	1.060	1.100	0.992	5,087,200
2022-12-13	1.090	1.100	1.070	1.070	0.965	3,721,000
2022-12-12	1.080	1.100	1.070	1.090	0.983	1,853,200
2022-12-09	1.060	1.100	1.050	1.080	0.974	5,594,200
2022-12-08	1.060	1.070	1.050	1.060	0.956	3,204,200
2022-12-07	1.060	1.070	1.030	1.060	0.956	3,152,500
2022-12-06	1.060	1.070	1.030	1.050	0.947	4,408,300
2022-12-05	1.080	1.090	1.060	1.070	0.965	2,330,500
2022-12-02	1.080	1.110	1.070	1.090	0.983	2,633,600
2022-12-01	1.120	1.120	1.060	1.090	0.983	4,482,500
2022-11-30	1.110	1.120	1.080	1.110	1.001	4,004,100
2022-11-29	1.120	1.130	1.100	1.100	0.992	1,649,400
2022-11-25	1.120	1.130	1.100	1.110	1.001	1,199,800
2022-11-24	1.100	1.150	1.100	1.130	1.019	2,518,400
2022-11-23	1.090	1.100	1.080	1.090	0.983	942,300
2022-11-22	1.090	1.100	1.070	1.080	0.974	1,635,400
2022-11-21	1.080	1.110	1.070	1.080	0.974	4,206,600

← NewerPage 16 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.