Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.310	1.400	1.310	1.370	1.320	7,976,300
2025-07-30	1.320	1.350	1.300	1.310	1.263	4,656,700
2025-07-29	1.340	1.360	1.320	1.330	1.282	4,009,900
2025-07-28	1.350	1.380	1.340	1.340	1.291	3,440,600
2025-07-25	1.370	1.370	1.340	1.350	1.301	2,356,300
2025-07-24	1.350	1.380	1.350	1.380	1.330	3,072,400
2025-07-23	1.330	1.370	1.320	1.350	1.301	3,260,300
2025-07-22	1.310	1.330	1.310	1.320	1.272	4,040,600
2025-07-21	1.340	1.340	1.290	1.310	1.263	7,718,000
2025-07-18	1.310	1.360	1.300	1.340	1.291	15,828,800
2025-07-17	1.320	1.350	1.300	1.310	1.263	11,196,700
2025-07-16	1.400	1.400	1.320	1.320	1.272	10,862,000
2025-07-15	1.440	1.440	1.400	1.400	1.349	2,901,300
2025-07-14	1.440	1.460	1.410	1.440	1.388	3,164,000
2025-07-11	1.430	1.450	1.410	1.440	1.388	2,891,400
2025-07-10	1.430	1.430	1.410	1.430	1.378	2,297,400
2025-07-09	1.430	1.440	1.410	1.420	1.369	2,217,200
2025-07-08	1.380	1.470	1.370	1.430	1.378	19,993,400
2025-07-07	1.420	1.430	1.390	1.390	1.340	12,016,300
2025-07-04	1.470	1.470	1.410	1.420	1.369	4,088,500
2025-07-03	1.480	1.500	1.440	1.460	1.407	5,463,600
2025-07-02	1.450	1.490	1.450	1.480	1.426	2,728,800
2025-07-01	1.480	1.490	1.450	1.460	1.407	2,055,800
2025-06-30	1.480	1.510	1.470	1.480	1.426	3,113,300
2025-06-26	1.520	1.530	1.460	1.470	1.417	3,424,200
2025-06-25	1.490	1.530	1.490	1.500	1.446	2,383,100
2025-06-24	1.480	1.510	1.460	1.490	1.436	3,795,600
2025-06-23	1.420	1.470	1.380	1.460	1.407	3,817,300
2025-06-20	1.450	1.450	1.400	1.420	1.369	16,290,500
2025-06-19	1.450	1.450	1.430	1.450	1.398	2,954,200
2025-06-18	1.460	1.490	1.440	1.450	1.398	8,666,600
2025-06-17	1.500	1.500	1.440	1.450	1.398	18,681,301
2025-06-16	1.560	1.570	1.490	1.490	1.436	7,535,800
2025-06-13	1.630	1.640	1.570	1.570	1.513	7,673,500
2025-06-12	1.660	1.670	1.620	1.650	1.590	5,289,300
2025-06-11	1.710	1.710	1.640	1.660	1.600	2,782,600
2025-06-10	1.620	1.740	1.620	1.700	1.638	6,121,500
2025-06-09	1.640	1.650	1.610	1.620	1.561	1,775,200
2025-06-06	1.660	1.660	1.620	1.640	1.581	1,669,100
2025-06-05	1.640	1.680	1.640	1.670	1.610	1,473,900
2025-06-04	1.660	1.660	1.630	1.640	1.581	1,991,700
2025-06-03	1.670	1.690	1.640	1.660	1.600	4,133,500
2025-05-30	1.680	1.690	1.650	1.660	1.600	1,074,400
2025-05-29	1.660	1.710	1.650	1.670	1.610	2,039,700
2025-05-28	1.650	1.680	1.650	1.660	1.600	712,700
2025-05-27	1.660	1.670	1.640	1.650	1.590	1,504,200
2025-05-26	1.690	1.690	1.660	1.660	1.600	852,100
2025-05-23	1.670	1.690	1.660	1.680	1.619	4,131,800
2025-05-22	1.650	1.650	1.620	1.650	1.590	2,921,900
2025-05-21	1.670	1.680	1.650	1.660	1.600	1,747,000
2025-05-20	1.670	1.680	1.650	1.670	1.610	2,720,000
2025-05-19	1.700	1.710	1.650	1.670	1.610	3,605,000
2025-05-16	1.690	1.710	1.680	1.680	1.619	2,997,500
2025-05-15	1.690	1.730	1.680	1.700	1.638	4,671,000
2025-05-14	1.690	1.710	1.670	1.680	1.619	4,442,600
2025-05-13	1.760	1.770	1.660	1.690	1.629	7,590,900
2025-05-09	1.780	1.800	1.750	1.760	1.696	2,788,500
2025-05-08	1.830	1.830	1.770	1.770	1.706	3,145,900
2025-05-07	1.840	1.850	1.820	1.830	1.764	2,743,600
2025-05-06	1.860	1.900	1.810	1.830	1.764	4,995,400

← NewerPage 6 of 21 · 1,229 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.