Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.040	1.040	1.000	1.000	0.981	3,868,500
2026-01-23	1.040	1.060	1.020	1.030	1.011	3,573,400
2026-01-22	1.010	1.040	1.000	1.040	1.020	2,871,400
2026-01-21	1.000	1.020	1.000	1.010	0.991	2,252,900
2026-01-20	1.010	1.020	0.995	1.000	0.981	5,030,100
2026-01-19	1.020	1.030	1.000	1.020	1.001	9,437,800
2026-01-16	1.050	1.050	1.020	1.030	1.011	4,624,000
2026-01-15	1.070	1.070	1.030	1.040	1.020	10,328,500
2026-01-14	1.090	1.090	1.070	1.070	1.050	3,761,500
2026-01-13	1.080	1.090	1.080	1.080	1.060	938,700
2026-01-12	1.090	1.110	1.080	1.080	1.060	3,562,700
2026-01-09	1.080	1.100	1.070	1.090	1.069	3,088,000
2026-01-08	1.070	1.090	1.060	1.070	1.050	2,904,700
2026-01-07	1.100	1.100	1.070	1.070	1.050	4,027,700
2026-01-06	1.090	1.100	1.080	1.100	1.079	1,912,600
2026-01-05	1.080	1.110	1.070	1.100	1.079	2,519,000
2026-01-02	1.090	1.090	1.060	1.070	1.050	4,464,500
2025-12-31	1.100	1.100	1.080	1.090	1.069	1,573,700
2025-12-30	1.090	1.110	1.080	1.090	1.069	2,074,400
2025-12-29	1.090	1.110	1.080	1.090	1.069	2,946,000
2025-12-26	1.100	1.110	1.080	1.100	1.079	1,324,100
2025-12-24	1.100	1.120	1.090	1.110	1.089	2,741,300
2025-12-23	1.100	1.110	1.090	1.100	1.079	4,274,000
2025-12-22	1.120	1.120	1.090	1.100	1.079	3,829,000
2025-12-19	1.130	1.140	1.110	1.110	1.089	4,286,800
2025-12-18	1.120	1.150	1.120	1.130	1.109	6,455,300
2025-12-17	1.120	1.150	1.110	1.120	1.099	4,597,400
2025-12-16	1.120	1.130	1.080	1.120	1.099	4,293,100
2025-12-15	1.120	1.140	1.110	1.130	1.109	2,925,300
2025-12-12	1.120	1.150	1.120	1.130	1.089	2,281,200
2025-12-11	1.140	1.140	1.100	1.120	1.079	5,784,200
2025-12-10	1.170	1.190	1.130	1.130	1.089	4,867,800
2025-12-09	1.140	1.180	1.140	1.170	1.128	4,194,000
2025-12-08	1.140	1.170	1.120	1.140	1.099	3,011,900
2025-12-05	1.140	1.150	1.120	1.140	1.099	1,496,200
2025-12-04	1.140	1.160	1.130	1.140	1.099	2,895,900
2025-12-03	1.110	1.150	1.100	1.130	1.089	4,439,200
2025-12-02	1.110	1.120	1.100	1.100	1.060	2,620,700
2025-12-01	1.100	1.120	1.090	1.120	1.079	2,243,000
2025-11-28	1.100	1.110	1.080	1.100	1.060	2,658,300
2025-11-27	1.090	1.150	1.080	1.100	1.060	8,930,500
2025-11-26	1.100	1.120	1.080	1.090	1.051	2,121,800
2025-11-25	1.080	1.110	1.060	1.100	1.060	7,273,300
2025-11-24	1.100	1.120	1.080	1.090	1.051	6,222,200
2025-11-21	1.110	1.130	1.090	1.090	1.051	5,328,800
2025-11-20	1.100	1.140	1.090	1.120	1.079	4,377,800
2025-11-19	1.110	1.120	1.100	1.100	1.060	5,760,100
2025-11-18	1.140	1.150	1.110	1.120	1.079	4,849,900
2025-11-17	1.160	1.160	1.140	1.150	1.108	1,514,600
2025-11-14	1.170	1.190	1.150	1.150	1.108	3,632,800
2025-11-13	1.180	1.200	1.170	1.170	1.128	1,549,300
2025-11-12	1.200	1.210	1.160	1.170	1.128	3,772,600
2025-11-11	1.190	1.230	1.180	1.190	1.147	6,399,300
2025-11-10	1.160	1.210	1.160	1.190	1.147	3,841,600
2025-11-07	1.190	1.200	1.160	1.160	1.118	4,435,600
2025-11-06	1.190	1.220	1.180	1.190	1.147	2,540,300
2025-11-05	1.180	1.220	1.170	1.190	1.147	3,906,800
2025-11-04	1.200	1.200	1.180	1.190	1.147	4,116,300
2025-11-03	1.190	1.220	1.190	1.200	1.157	4,810,200
2025-10-31	1.230	1.230	1.190	1.190	1.147	5,200,200

← NewerPage 4 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.