Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.030	1.040	1.020	1.040	1.040	1,191,500
2026-07-23	1.040	1.050	1.030	1.030	1.030	2,363,000
2026-07-22	1.040	1.040	1.030	1.040	1.040	1,033,800
2026-07-21	1.060	1.060	1.030	1.040	1.040	1,707,600
2026-07-20	1.030	1.060	1.020	1.060	1.060	5,334,900
2026-07-17	1.040	1.040	1.020	1.030	1.030	2,191,900
2026-07-16	1.030	1.050	1.020	1.040	1.040	2,540,300
2026-07-15	1.050	1.050	1.020	1.030	1.030	1,695,000
2026-07-14	1.040	1.050	1.030	1.050	1.050	1,216,200
2026-07-13	1.030	1.040	1.020	1.040	1.040	1,481,000
2026-07-10	1.030	1.040	1.010	1.020	1.020	3,495,600
2026-07-09	1.050	1.050	1.020	1.020	1.020	2,310,900
2026-07-08	1.040	1.060	1.030	1.040	1.040	2,331,100
2026-07-07	1.030	1.040	1.020	1.030	1.030	881,000
2026-07-06	1.030	1.040	1.020	1.040	1.040	952,300
2026-07-03	1.020	1.040	1.010	1.030	1.030	2,584,800
2026-07-02	1.030	1.030	1.010	1.020	1.020	2,531,600
2026-07-01	1.030	1.030	1.010	1.030	1.030	4,107,100
2026-06-30	1.030	1.050	1.010	1.030	1.030	5,031,800
2026-06-29	1.020	1.040	1.000	1.030	1.030	5,868,900
2026-06-26	1.030	1.040	1.010	1.020	1.020	2,620,500
2026-06-25	1.050	1.060	1.020	1.030	1.030	3,689,700
2026-06-24	1.040	1.080	1.040	1.060	1.040	4,093,300
2026-06-23	1.070	1.080	1.030	1.040	1.020	5,252,300
2026-06-22	1.070	1.080	1.060	1.070	1.050	2,823,400
2026-06-19	1.090	1.090	1.050	1.060	1.040	5,235,000
2026-06-18	1.060	1.120	1.060	1.080	1.060	7,891,800
2026-06-16	1.120	1.120	1.040	1.060	1.040	13,377,500
2026-06-15	1.200	1.200	1.090	1.110	1.089	14,956,600
2026-06-12	1.230	1.230	1.190	1.190	1.168	4,321,900
2026-06-11	1.190	1.230	1.170	1.230	1.207	4,455,400
2026-06-10	1.210	1.240	1.170	1.180	1.158	13,378,500
2026-06-09	1.240	1.280	1.200	1.200	1.177	8,556,300
2026-06-08	1.210	1.260	1.200	1.240	1.217	4,194,700
2026-06-05	1.270	1.280	1.230	1.230	1.207	4,791,300
2026-06-04	1.280	1.300	1.240	1.270	1.246	6,403,000
2026-06-03	1.250	1.290	1.230	1.280	1.256	8,896,500
2026-05-29	1.200	1.260	1.190	1.260	1.236	8,259,900
2026-05-28	1.200	1.240	1.170	1.200	1.177	6,312,900
2026-05-26	1.220	1.220	1.160	1.200	1.177	7,632,600
2026-05-25	1.250	1.270	1.220	1.220	1.197	5,540,500
2026-05-22	1.200	1.270	1.200	1.240	1.217	13,972,600
2026-05-21	1.240	1.250	1.180	1.200	1.177	9,534,600
2026-05-20	1.220	1.240	1.200	1.230	1.207	4,491,800
2026-05-19	1.220	1.240	1.180	1.210	1.187	10,046,900
2026-05-18	1.220	1.240	1.190	1.220	1.197	6,812,600
2026-05-15	1.260	1.270	1.200	1.200	1.177	8,729,300
2026-05-14	1.240	1.260	1.220	1.260	1.236	6,346,100
2026-05-13	1.260	1.280	1.230	1.230	1.207	9,699,900
2026-05-12	1.280	1.280	1.230	1.260	1.236	14,057,800
2026-05-11	1.240	1.310	1.230	1.270	1.246	46,585,301
2026-05-08	1.150	1.240	1.150	1.210	1.187	23,963,600
2026-05-07	1.140	1.160	1.120	1.130	1.109	4,898,500
2026-05-06	1.160	1.160	1.130	1.140	1.119	2,198,100
2026-05-05	1.120	1.170	1.110	1.150	1.128	10,792,300
2026-05-04	1.100	1.120	1.090	1.110	1.089	2,385,700
2026-04-30	1.110	1.120	1.090	1.100	1.079	4,722,600
2026-04-29	1.100	1.120	1.090	1.110	1.089	3,230,100
2026-04-28	1.090	1.110	1.080	1.100	1.079	2,846,500
2026-04-27	1.110	1.120	1.090	1.090	1.069	2,866,300

← NewerPage 2 of 5 · 247 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.