Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.710	1.720	1.670	1.670	1.506	2,048,600
2022-05-25	1.730	1.730	1.700	1.720	1.551	692,100
2022-05-24	1.750	1.750	1.700	1.700	1.533	1,157,400
2022-05-23	1.710	1.780	1.710	1.750	1.578	2,780,600
2022-05-20	1.740	1.740	1.690	1.690	1.524	6,755,300
2022-05-19	1.730	1.740	1.700	1.740	1.569	5,177,300
2022-05-18	1.800	1.800	1.720	1.750	1.578	6,766,100
2022-05-17	1.810	1.810	1.790	1.800	1.623	4,951,200
2022-05-13	1.830	1.830	1.790	1.810	1.632	2,432,300
2022-05-12	1.860	1.870	1.800	1.800	1.623	2,284,700
2022-05-11	1.860	1.880	1.850	1.850	1.668	2,706,300
2022-05-10	1.850	1.880	1.840	1.870	1.686	1,998,200
2022-05-09	1.840	1.870	1.830	1.860	1.677	2,462,800
2022-05-06	1.850	1.860	1.820	1.820	1.641	2,990,900
2022-05-05	1.840	1.870	1.830	1.850	1.668	2,655,800
2022-04-29	1.830	1.850	1.790	1.840	1.659	3,190,000
2022-04-28	1.820	1.830	1.770	1.830	1.650	8,197,500
2022-04-27	1.850	1.870	1.840	1.840	1.659	2,778,300
2022-04-26	1.840	1.870	1.830	1.870	1.686	3,953,900
2022-04-25	1.850	1.850	1.800	1.820	1.641	3,020,500
2022-04-22	1.850	1.860	1.830	1.850	1.668	1,631,000
2022-04-21	1.850	1.870	1.840	1.840	1.659	1,730,400
2022-04-20	1.860	1.890	1.850	1.850	1.668	2,010,200
2022-04-18	1.840	1.870	1.820	1.860	1.677	2,726,700
2022-04-15	1.840	1.850	1.830	1.840	1.659	732,000
2022-04-14	1.820	1.870	1.820	1.830	1.650	2,262,000
2022-04-13	1.820	1.840	1.810	1.810	1.632	1,285,100
2022-04-12	1.820	1.830	1.780	1.820	1.641	3,004,200
2022-04-11	1.850	1.860	1.810	1.820	1.641	2,345,700
2022-04-08	1.840	1.870	1.830	1.850	1.668	2,119,300
2022-04-07	1.890	1.890	1.830	1.830	1.650	3,858,400
2022-04-06	1.870	1.900	1.850	1.890	1.704	2,160,400
2022-04-05	1.910	1.920	1.850	1.870	1.686	5,882,400
2022-04-04	2.070	2.090	2.000	2.050	1.740	11,858,700
2022-04-01	1.960	2.080	1.960	2.050	1.740	14,808,000
2022-03-31	1.930	1.970	1.930	1.960	1.664	3,055,000
2022-03-30	1.900	1.940	1.900	1.930	1.638	3,972,200
2022-03-29	1.920	1.920	1.880	1.880	1.596	2,594,200
2022-03-28	1.900	1.930	1.890	1.900	1.613	2,054,000
2022-03-25	1.890	1.910	1.890	1.910	1.621	2,364,200
2022-03-24	1.900	1.930	1.870	1.880	1.596	3,024,500
2022-03-23	1.880	1.920	1.860	1.900	1.613	4,408,800
2022-03-22	1.920	1.920	1.860	1.860	1.579	2,910,800
2022-03-21	1.930	1.940	1.860	1.920	1.630	3,274,800
2022-03-18	1.950	1.970	1.910	1.920	1.630	50,266,602
2022-03-17	1.910	1.970	1.880	1.940	1.647	12,756,300
2022-03-16	1.850	1.910	1.810	1.900	1.613	4,949,900
2022-03-15	1.880	1.890	1.800	1.850	1.570	5,370,100
2022-03-14	1.840	1.920	1.840	1.890	1.604	10,622,400
2022-03-11	1.800	1.850	1.790	1.830	1.553	3,933,200
2022-03-10	1.730	1.830	1.700	1.810	1.537	8,381,400
2022-03-09	1.740	1.740	1.700	1.710	1.452	3,188,700
2022-03-08	1.720	1.740	1.700	1.730	1.469	4,778,100
2022-03-07	1.760	1.760	1.700	1.740	1.477	6,993,900
2022-03-04	1.790	1.790	1.750	1.770	1.503	4,348,900
2022-03-03	1.820	1.820	1.790	1.790	1.520	2,658,000
2022-03-02	1.800	1.820	1.770	1.820	1.545	1,941,400
2022-03-01	1.730	1.830	1.730	1.780	1.511	3,940,900
2022-02-28	1.720	1.750	1.720	1.730	1.469	1,926,900
2022-02-25	1.690	1.740	1.680	1.720	1.460	2,996,700

← NewerPage 19 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.