Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.130	1.150	1.100	1.110	1.089	3,729,900
2026-04-23	1.090	1.140	1.090	1.130	1.109	7,238,800
2026-04-22	1.090	1.130	1.090	1.090	1.069	6,213,300
2026-04-21	1.110	1.110	1.080	1.080	1.060	2,935,800
2026-04-20	1.130	1.140	1.100	1.110	1.089	2,546,800
2026-04-17	1.130	1.140	1.090	1.120	1.099	4,592,600
2026-04-16	1.120	1.140	1.110	1.120	1.099	4,365,000
2026-04-15	1.120	1.150	1.110	1.130	1.109	2,774,300
2026-04-14	1.150	1.160	1.120	1.120	1.099	3,668,700
2026-04-13	1.190	1.220	1.130	1.150	1.128	7,263,000
2026-04-10	1.200	1.210	1.170	1.190	1.168	6,033,500
2026-04-09	1.130	1.220	1.120	1.190	1.168	13,909,100
2026-04-08	1.110	1.140	1.080	1.130	1.109	6,501,300
2026-04-07	1.140	1.180	1.110	1.140	1.119	5,282,800
2026-04-06	1.230	1.260	1.140	1.140	1.119	13,781,900
2026-04-03	1.230	1.240	1.200	1.220	1.197	12,624,100
2026-04-02	1.160	1.240	1.140	1.230	1.207	25,933,400
2026-04-01	1.210	1.210	1.120	1.170	1.148	12,464,600
2026-03-31	1.090	1.220	1.080	1.200	1.177	40,633,898
2026-03-30	1.020	1.140	1.000	1.090	1.069	31,475,400
2026-03-27	0.985	1.040	0.985	1.030	1.011	6,320,400
2026-03-26	0.980	1.010	0.980	0.990	0.971	2,307,400
2026-03-25	0.990	1.010	0.980	0.990	0.971	3,267,300
2026-03-24	1.020	1.020	0.970	0.990	0.971	6,408,600
2026-03-19	1.020	1.020	0.985	1.020	1.001	5,815,000
2026-03-18	1.030	1.060	1.020	1.020	1.001	4,101,500
2026-03-17	1.070	1.070	1.010	1.030	1.011	4,740,900
2026-03-16	1.100	1.110	1.050	1.070	1.050	5,479,800
2026-03-13	1.040	1.160	1.020	1.100	1.079	15,008,300
2026-03-12	1.020	1.050	1.000	1.040	1.020	4,038,400
2026-03-11	0.985	1.030	0.985	1.020	1.001	2,254,300
2026-03-10	0.970	0.995	0.950	0.985	0.966	2,597,600
2026-03-09	0.965	0.975	0.940	0.965	0.947	5,528,000
2026-03-06	0.970	0.990	0.965	0.975	0.957	5,744,300
2026-03-05	0.960	0.985	0.960	0.980	0.962	1,975,100
2026-03-04	0.975	0.975	0.955	0.955	0.937	3,084,900
2026-03-03	0.980	0.995	0.965	0.975	0.957	3,446,500
2026-03-02	0.990	0.990	0.970	0.980	0.962	5,113,700
2026-02-27	1.020	1.020	0.990	1.010	0.991	4,184,300
2026-02-26	1.020	1.030	1.000	1.020	1.001	3,704,600
2026-02-25	1.050	1.050	1.020	1.030	1.011	1,781,800
2026-02-24	1.040	1.060	1.030	1.050	1.030	4,354,500
2026-02-23	1.030	1.080	1.020	1.050	1.030	13,138,500
2026-02-20	1.030	1.040	1.010	1.020	1.001	1,138,000
2026-02-19	1.020	1.040	1.010	1.030	1.011	1,835,000
2026-02-16	1.000	1.030	0.995	1.020	1.001	2,184,100
2026-02-13	0.995	1.000	0.975	1.000	0.981	3,904,600
2026-02-12	1.000	1.000	0.985	0.995	0.976	2,680,300
2026-02-11	1.010	1.010	0.985	1.000	0.981	4,613,600
2026-02-10	0.970	1.040	0.960	1.000	0.981	10,851,500
2026-02-09	0.955	0.965	0.950	0.960	0.942	1,967,100
2026-02-06	0.940	0.970	0.935	0.955	0.937	2,502,000
2026-02-05	0.965	0.970	0.940	0.940	0.922	4,350,200
2026-02-04	0.975	0.975	0.950	0.965	0.947	5,991,400
2026-02-03	1.010	1.020	0.970	0.975	0.957	7,552,400
2026-01-30	1.010	1.010	1.000	1.010	0.991	3,077,800
2026-01-29	1.040	1.050	1.010	1.010	0.991	3,205,000
2026-01-28	1.010	1.080	1.010	1.030	1.011	17,065,600
2026-01-27	1.010	1.030	1.000	1.010	0.991	4,772,600
2026-01-26	1.040	1.040	1.000	1.000	0.981	3,868,500

← NewerPage 3 of 21 · 1,226 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.