Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.720	1.740	1.670	1.670	1.418	7,608,900
2022-02-23	1.740	1.740	1.720	1.720	1.460	5,066,700
2022-02-22	1.750	1.750	1.720	1.740	1.477	3,166,600
2022-02-21	1.750	1.750	1.710	1.740	1.477	2,943,300
2022-02-18	1.730	1.770	1.720	1.740	1.477	8,376,700
2022-02-17	1.720	1.720	1.690	1.690	1.435	2,635,000
2022-02-16	1.720	1.740	1.700	1.710	1.452	3,170,000
2022-02-15	1.710	1.730	1.700	1.720	1.460	1,406,400
2022-02-14	1.720	1.730	1.700	1.710	1.452	1,925,700
2022-02-11	1.740	1.750	1.720	1.720	1.460	2,220,400
2022-02-10	1.730	1.750	1.710	1.740	1.477	3,656,600
2022-02-09	1.820	1.820	1.700	1.730	1.469	12,024,400
2022-02-08	1.930	1.930	1.830	1.830	1.553	3,679,700
2022-02-07	1.870	1.950	1.850	1.910	1.621	11,788,200
2022-02-04	1.800	1.850	1.780	1.830	1.553	2,772,800
2022-02-03	1.830	1.830	1.780	1.800	1.528	1,686,600
2022-01-31	1.810	1.830	1.780	1.800	1.528	3,251,500
2022-01-28	1.860	1.870	1.810	1.810	1.537	3,602,700
2022-01-27	1.890	1.890	1.820	1.850	1.570	1,143,200
2022-01-26	1.860	1.900	1.850	1.860	1.579	1,906,700
2022-01-25	1.860	1.860	1.770	1.850	1.570	3,296,600
2022-01-24	1.900	1.900	1.860	1.860	1.579	2,812,700
2022-01-21	1.900	1.930	1.850	1.930	1.638	4,140,300
2022-01-20	1.950	1.970	1.910	1.910	1.621	1,905,400
2022-01-19	1.930	1.980	1.920	1.950	1.655	3,492,200
2022-01-17	1.970	1.980	1.930	1.950	1.655	2,045,200
2022-01-14	2.000	2.010	1.950	1.970	1.672	2,475,100
2022-01-13	2.040	2.040	1.980	2.000	1.698	4,239,000
2022-01-12	2.050	2.060	2.000	2.040	1.732	6,027,600
2022-01-11	2.090	2.090	2.010	2.040	1.732	8,196,200
2022-01-10	2.000	2.130	2.000	2.090	1.774	12,096,200
2022-01-07	1.950	2.020	1.950	2.000	1.698	6,382,700
2022-01-06	1.960	2.020	1.930	1.940	1.647	7,144,400
2022-01-05	1.870	1.990	1.850	1.960	1.664	11,745,200
2022-01-04	1.860	1.870	1.810	1.870	1.587	2,451,400
2022-01-03	1.880	1.910	1.830	1.860	1.579	4,880,400
2021-12-31	1.900	1.920	1.810	1.920	1.630	15,633,900
2021-12-30	1.900	1.910	1.870	1.890	1.604	5,584,200
2021-12-29	1.880	1.910	1.830	1.900	1.613	7,370,500
2021-12-28	1.840	1.890	1.810	1.880	1.596	5,088,100
2021-12-27	1.810	1.890	1.790	1.840	1.562	7,203,600
2021-12-24	1.760	1.810	1.730	1.780	1.511	4,591,100
2021-12-23	1.750	1.790	1.730	1.760	1.494	6,612,100
2021-12-22	1.690	1.780	1.680	1.750	1.486	7,442,600
2021-12-21	1.830	1.830	1.670	1.680	1.426	17,251,801
2021-12-20	1.770	1.850	1.770	1.820	1.545	16,116,500
2021-12-17	1.680	1.800	1.670	1.760	1.494	18,153,801
2021-12-16	1.730	1.750	1.650	1.670	1.418	12,814,900
2021-12-15	1.680	1.730	1.610	1.720	1.460	12,795,900
2021-12-14	1.670	1.710	1.630	1.660	1.409	15,130,000
2021-12-13	1.760	1.760	1.650	1.650	1.401	15,745,100
2021-12-10	1.920	1.950	1.750	1.750	1.486	18,473,900
2021-12-09	1.930	1.940	1.910	1.910	1.621	3,511,100
2021-12-08	1.910	1.940	1.880	1.910	1.621	7,484,900
2021-12-07	1.920	1.970	1.870	1.910	1.621	12,517,600
2021-12-06	1.990	2.020	1.920	1.920	1.630	18,140,100
2021-12-02	2.100	2.110	2.000	2.010	1.706	22,577,199
2021-12-01	2.180	2.220	2.050	2.050	1.740	20,651,699
2021-11-30	2.340	2.380	2.150	2.150	1.825	153,806,000
2021-11-29	2.270	2.730	2.260	2.350	1.995	65,947,398

← NewerPage 20 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.