Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.040	1.040	0.995	1.040	0.938	23,231,900
2022-08-19	1.040	1.080	1.030	1.040	0.938	14,698,200
2022-08-18	1.020	1.060	1.000	1.040	0.938	27,042,500
2022-08-17	1.030	1.040	0.965	1.020	0.920	31,801,301
2022-08-16	0.985	1.030	0.915	1.010	0.911	53,258,000
2022-08-15	1.070	1.080	0.970	0.985	0.888	58,490,500
2022-08-12	1.180	1.180	1.050	1.070	0.965	33,960,000
2022-08-11	1.220	1.220	1.160	1.170	1.055	8,436,000
2022-08-10	1.270	1.270	1.220	1.220	1.100	10,049,400
2022-08-09	1.290	1.310	1.260	1.280	1.154	8,678,400
2022-08-08	1.300	1.310	1.280	1.290	1.163	12,801,600
2022-08-05	1.280	1.340	1.260	1.300	1.172	11,193,000
2022-08-04	1.270	1.300	1.270	1.280	1.154	7,368,000
2022-08-03	1.270	1.280	1.260	1.260	1.136	2,675,300
2022-08-02	1.280	1.310	1.270	1.270	1.145	6,826,700
2022-08-01	1.250	1.280	1.250	1.280	1.154	4,659,000
2022-07-29	1.270	1.280	1.250	1.250	1.127	6,946,500
2022-07-28	1.310	1.320	1.270	1.270	1.145	4,490,300
2022-07-27	1.340	1.350	1.300	1.310	1.181	9,834,700
2022-07-26	1.320	1.340	1.300	1.330	1.199	4,482,900
2022-07-25	1.320	1.360	1.290	1.310	1.181	4,589,600
2022-07-22	1.300	1.320	1.290	1.320	1.190	1,992,800
2022-07-21	1.300	1.320	1.280	1.300	1.172	1,773,300
2022-07-20	1.290	1.310	1.280	1.290	1.163	2,526,700
2022-07-19	1.290	1.290	1.270	1.280	1.154	1,101,200
2022-07-18	1.290	1.320	1.280	1.290	1.163	2,663,300
2022-07-15	1.280	1.290	1.260	1.270	1.145	4,559,100
2022-07-14	1.290	1.310	1.280	1.290	1.163	2,648,000
2022-07-13	1.310	1.310	1.250	1.280	1.154	4,413,300
2022-07-12	1.290	1.350	1.290	1.300	1.172	7,100,600
2022-07-08	1.300	1.310	1.270	1.280	1.154	3,486,300
2022-07-07	1.260	1.310	1.260	1.280	1.154	4,627,300
2022-07-06	1.270	1.300	1.250	1.260	1.136	3,488,200
2022-07-05	1.260	1.290	1.250	1.260	1.136	2,548,300
2022-07-04	1.300	1.300	1.260	1.260	1.136	2,865,200
2022-07-01	1.310	1.320	1.270	1.300	1.172	3,439,300
2022-06-30	1.420	1.430	1.320	1.320	1.190	10,390,900
2022-06-29	1.280	1.430	1.260	1.420	1.280	17,904,199
2022-06-28	1.280	1.300	1.210	1.300	1.172	12,256,800
2022-06-27	1.350	1.360	1.270	1.270	1.145	9,286,500
2022-06-24	1.320	1.350	1.320	1.340	1.208	12,719,800
2022-06-23	1.340	1.360	1.300	1.320	1.190	11,216,600
2022-06-22	1.420	1.420	1.300	1.330	1.199	6,244,000
2022-06-21	1.320	1.410	1.320	1.400	1.262	2,914,600
2022-06-20	1.350	1.360	1.320	1.320	1.190	1,588,500
2022-06-17	1.330	1.360	1.300	1.340	1.208	4,321,000
2022-06-16	1.340	1.400	1.320	1.340	1.208	3,198,100
2022-06-15	1.370	1.390	1.310	1.330	1.199	11,076,000
2022-06-14	1.410	1.420	1.360	1.370	1.235	11,388,000
2022-06-13	1.500	1.510	1.410	1.430	1.289	13,686,700
2022-06-10	1.610	1.610	1.490	1.500	1.353	5,089,300
2022-06-09	1.620	1.620	1.580	1.610	1.452	4,639,700
2022-06-08	1.580	1.620	1.580	1.600	1.443	4,729,500
2022-06-07	1.600	1.610	1.570	1.570	1.416	3,433,600
2022-06-03	1.630	1.650	1.590	1.600	1.443	5,881,900
2022-06-02	1.650	1.660	1.620	1.630	1.470	1,237,700
2022-06-01	1.660	1.670	1.640	1.650	1.488	1,256,600
2022-05-31	1.660	1.680	1.640	1.650	1.488	1,739,000
2022-05-30	1.680	1.680	1.650	1.650	1.488	703,100
2022-05-27	1.670	1.700	1.670	1.680	1.515	1,007,700

← NewerPage 18 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.