Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.240	1.240	1.210	1.230	1.185	4,425,900
2025-10-29	1.250	1.260	1.210	1.240	1.195	9,206,800
2025-10-28	1.280	1.280	1.250	1.250	1.205	3,258,300
2025-10-27	1.270	1.320	1.250	1.290	1.243	10,595,800
2025-10-24	1.240	1.260	1.220	1.240	1.195	2,901,300
2025-10-23	1.240	1.270	1.230	1.240	1.195	4,468,900
2025-10-22	1.270	1.280	1.240	1.240	1.195	4,782,700
2025-10-21	1.260	1.290	1.250	1.270	1.224	4,591,400
2025-10-17	1.260	1.280	1.230	1.250	1.205	3,965,300
2025-10-16	1.270	1.280	1.250	1.260	1.214	2,942,800
2025-10-15	1.250	1.320	1.250	1.260	1.214	9,689,400
2025-10-14	1.280	1.280	1.240	1.250	1.205	5,751,700
2025-10-13	1.280	1.300	1.240	1.270	1.224	10,084,100
2025-10-10	1.320	1.350	1.230	1.250	1.205	17,955,699
2025-10-09	1.140	1.310	1.130	1.300	1.253	21,045,100
2025-10-08	1.130	1.160	1.120	1.140	1.099	3,032,900
2025-10-07	1.150	1.150	1.120	1.130	1.089	3,363,100
2025-10-06	1.180	1.190	1.150	1.150	1.108	4,668,100
2025-10-03	1.200	1.200	1.170	1.190	1.147	2,939,200
2025-10-02	1.200	1.230	1.190	1.200	1.157	3,008,800
2025-10-01	1.180	1.210	1.170	1.200	1.157	4,488,200
2025-09-30	1.200	1.210	1.180	1.180	1.137	2,020,700
2025-09-29	1.210	1.220	1.180	1.190	1.147	3,687,300
2025-09-26	1.220	1.220	1.190	1.200	1.157	3,483,600
2025-09-25	1.220	1.250	1.210	1.220	1.176	4,855,100
2025-09-24	1.220	1.220	1.200	1.210	1.166	1,479,700
2025-09-23	1.180	1.230	1.170	1.210	1.166	5,043,500
2025-09-22	1.180	1.190	1.170	1.180	1.137	3,337,800
2025-09-19	1.190	1.190	1.170	1.170	1.128	6,673,700
2025-09-18	1.190	1.220	1.180	1.200	1.157	3,137,000
2025-09-17	1.180	1.220	1.180	1.190	1.147	6,744,400
2025-09-12	1.160	1.190	1.160	1.180	1.137	1,342,400
2025-09-11	1.190	1.190	1.160	1.170	1.128	4,581,800
2025-09-10	1.180	1.200	1.170	1.190	1.147	1,738,400
2025-09-09	1.180	1.200	1.180	1.180	1.137	1,953,300
2025-09-08	1.210	1.210	1.170	1.180	1.137	10,829,600
2025-09-04	1.240	1.240	1.210	1.210	1.166	1,384,900
2025-09-03	1.210	1.250	1.210	1.230	1.185	3,744,900
2025-09-02	1.210	1.240	1.190	1.210	1.166	2,522,100
2025-08-29	1.230	1.230	1.190	1.210	1.166	3,939,700
2025-08-28	1.240	1.260	1.230	1.230	1.185	1,262,600
2025-08-27	1.190	1.260	1.190	1.240	1.195	8,057,000
2025-08-26	1.210	1.220	1.190	1.190	1.147	8,259,700
2025-08-25	1.240	1.250	1.200	1.210	1.166	8,883,500
2025-08-22	1.230	1.240	1.210	1.230	1.185	4,221,400
2025-08-21	1.190	1.270	1.180	1.220	1.176	10,298,500
2025-08-20	1.180	1.210	1.180	1.190	1.147	3,244,500
2025-08-19	1.180	1.210	1.180	1.180	1.137	4,449,300
2025-08-18	1.220	1.220	1.180	1.180	1.137	6,042,700
2025-08-15	1.230	1.240	1.210	1.220	1.176	3,769,500
2025-08-14	1.230	1.240	1.220	1.230	1.185	4,797,600
2025-08-13	1.250	1.260	1.210	1.230	1.185	6,924,100
2025-08-12	1.230	1.250	1.220	1.250	1.205	6,977,700
2025-08-11	1.190	1.250	1.190	1.220	1.176	7,583,200
2025-08-08	1.240	1.240	1.180	1.190	1.147	7,982,200
2025-08-07	1.230	1.250	1.220	1.240	1.195	4,010,500
2025-08-06	1.270	1.270	1.210	1.230	1.185	10,052,500
2025-08-05	1.340	1.340	1.260	1.270	1.224	8,480,000
2025-08-04	1.340	1.350	1.320	1.330	1.282	2,368,400
2025-08-01	1.400	1.430	1.320	1.370	1.320	12,265,900

← NewerPage 5 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.