Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.080	1.110	1.070	1.080	0.974	4,206,600
2022-11-17	1.110	1.120	1.090	1.090	0.983	3,405,500
2022-11-16	1.130	1.140	1.110	1.130	1.019	3,466,400
2022-11-15	1.190	1.200	1.130	1.130	1.019	6,230,900
2022-11-14	1.150	1.200	1.150	1.180	1.064	5,605,700
2022-11-11	1.180	1.230	1.150	1.150	1.037	16,085,500
2022-11-10	1.100	1.190	1.100	1.180	1.064	9,529,900
2022-11-09	1.130	1.140	1.100	1.100	0.992	3,460,700
2022-11-08	1.110	1.140	1.100	1.130	1.019	5,255,900
2022-11-07	1.130	1.130	1.070	1.110	1.001	3,805,700
2022-11-04	1.090	1.130	1.080	1.130	1.019	3,973,800
2022-11-03	1.160	1.170	1.070	1.090	0.983	11,405,300
2022-11-02	1.200	1.220	1.180	1.200	1.082	4,097,700
2022-11-01	1.250	1.250	1.180	1.210	1.091	4,744,000
2022-10-31	1.240	1.260	1.220	1.250	1.127	5,623,900
2022-10-28	1.180	1.250	1.180	1.230	1.109	6,786,700
2022-10-27	1.220	1.250	1.170	1.180	1.064	10,029,900
2022-10-26	1.130	1.220	1.120	1.220	1.100	10,205,900
2022-10-25	1.100	1.140	1.100	1.130	1.019	2,228,200
2022-10-21	1.140	1.140	1.090	1.100	0.992	2,712,100
2022-10-20	1.130	1.150	1.090	1.140	1.028	6,333,700
2022-10-19	1.160	1.170	1.130	1.140	1.028	4,965,200
2022-10-18	1.190	1.190	1.130	1.160	1.046	5,565,100
2022-10-17	1.130	1.190	1.120	1.180	1.064	6,062,700
2022-10-14	1.160	1.180	1.120	1.140	1.028	6,849,900
2022-10-13	1.090	1.170	1.070	1.140	1.028	8,251,100
2022-10-12	1.040	1.100	1.030	1.100	0.992	7,585,200
2022-10-11	1.090	1.090	1.040	1.050	0.947	4,924,900
2022-10-07	1.120	1.160	1.080	1.100	0.992	4,914,900
2022-10-06	1.090	1.150	1.090	1.130	1.019	6,324,200
2022-10-05	1.070	1.090	1.070	1.080	0.974	3,471,600
2022-10-04	1.060	1.070	1.050	1.060	0.956	2,106,100
2022-10-03	1.070	1.080	1.030	1.040	0.938	2,976,000
2022-09-30	1.020	1.080	1.010	1.080	0.974	8,258,800
2022-09-29	1.030	1.050	1.000	1.020	0.920	4,738,100
2022-09-28	1.010	1.040	1.000	1.040	0.938	6,017,500
2022-09-27	0.990	1.020	0.990	1.000	0.902	6,145,100
2022-09-26	1.010	1.020	0.985	0.985	0.888	3,283,700
2022-09-23	1.000	1.020	1.000	1.010	0.911	2,919,600
2022-09-22	1.000	1.010	0.980	0.990	0.893	4,575,000
2022-09-21	1.010	1.010	0.990	1.000	0.902	2,757,600
2022-09-20	1.000	1.020	0.980	1.010	0.911	4,515,300
2022-09-19	1.010	1.010	0.975	0.990	0.893	3,792,600
2022-09-15	1.040	1.050	1.010	1.010	0.911	5,078,200
2022-09-14	1.010	1.050	1.010	1.050	0.947	2,728,300
2022-09-13	1.050	1.050	1.020	1.020	0.920	2,015,400
2022-09-12	1.030	1.060	1.010	1.050	0.947	4,495,300
2022-09-09	1.030	1.040	1.010	1.020	0.920	2,570,400
2022-09-08	1.010	1.030	1.000	1.030	0.929	4,676,000
2022-09-07	1.000	1.040	0.990	1.010	0.911	4,994,400
2022-09-06	1.010	1.010	0.995	1.010	0.911	3,785,500
2022-09-05	1.020	1.030	0.990	1.010	0.911	3,936,700
2022-09-02	1.030	1.030	0.980	1.010	0.911	13,124,200
2022-09-01	1.010	1.030	0.990	1.020	0.920	5,218,400
2022-08-30	1.030	1.040	0.980	1.010	0.911	14,761,800
2022-08-29	1.020	1.040	1.010	1.030	0.929	3,596,800
2022-08-26	1.040	1.050	1.020	1.030	0.929	5,822,100
2022-08-25	1.010	1.060	1.000	1.040	0.938	7,059,200
2022-08-24	1.020	1.040	1.000	1.000	0.902	4,357,900
2022-08-23	1.030	1.050	1.020	1.020	0.920	5,713,700

← NewerPage 17 of 21 · 1,227 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.