Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.890	1.910	1.860	1.880	1.812	4,216,000
2025-05-02	1.830	1.890	1.810	1.890	1.822	2,556,900
2025-04-30	1.830	1.850	1.810	1.830	1.764	1,967,200
2025-04-29	1.820	1.850	1.810	1.840	1.773	1,942,900
2025-04-28	1.770	1.840	1.770	1.820	1.754	6,767,300
2025-04-25	1.770	1.780	1.750	1.760	1.696	2,728,600
2025-04-24	1.790	1.790	1.750	1.770	1.706	1,660,600
2025-04-23	1.770	1.790	1.740	1.790	1.725	2,077,500
2025-04-22	1.790	1.790	1.740	1.760	1.696	4,452,500
2025-04-21	1.820	1.820	1.790	1.800	1.735	3,614,700
2025-04-18	1.820	1.840	1.810	1.820	1.754	4,590,100
2025-04-17	1.790	1.830	1.790	1.820	1.754	4,389,400
2025-04-16	1.800	1.860	1.780	1.800	1.735	5,815,500
2025-04-15	1.850	1.860	1.780	1.800	1.735	3,668,000
2025-04-14	1.910	1.920	1.820	1.850	1.783	3,223,100
2025-04-11	1.840	1.920	1.830	1.900	1.831	7,176,700
2025-04-10	2.000	2.030	1.900	1.920	1.850	14,647,000
2025-04-09	1.770	1.870	1.700	1.800	1.735	28,241,801
2025-04-08	1.700	1.760	1.650	1.730	1.667	13,146,100
2025-04-07	1.690	1.710	1.630	1.640	1.581	7,559,100
2025-04-04	1.790	1.800	1.750	1.800	1.735	6,037,600
2025-04-03	1.640	1.830	1.640	1.800	1.735	23,318,000
2025-04-02	1.720	1.720	1.610	1.640	1.581	9,415,900
2025-03-28	1.750	1.760	1.720	1.740	1.677	7,492,200
2025-03-27	1.750	1.800	1.740	1.750	1.687	4,267,300
2025-03-26	1.750	1.780	1.740	1.750	1.687	3,598,100
2025-03-25	1.750	1.780	1.730	1.750	1.687	2,916,200
2025-03-24	1.810	1.810	1.700	1.750	1.687	9,593,000
2025-03-21	1.840	1.860	1.800	1.800	1.735	7,422,700
2025-03-20	1.850	1.850	1.790	1.830	1.764	3,155,100
2025-03-19	1.800	1.850	1.790	1.820	1.754	2,578,700
2025-03-17	1.770	1.830	1.770	1.800	1.735	5,794,900
2025-03-14	1.700	1.780	1.680	1.760	1.696	5,943,700
2025-03-13	1.710	1.740	1.700	1.720	1.658	7,510,700
2025-03-12	1.660	1.710	1.640	1.690	1.629	11,381,100
2025-03-11	1.680	1.700	1.650	1.650	1.590	11,903,600
2025-03-10	1.840	1.840	1.690	1.710	1.648	11,488,500
2025-03-07	1.820	1.860	1.790	1.840	1.773	5,260,400
2025-03-06	1.810	1.880	1.790	1.830	1.764	7,401,500
2025-03-05	1.790	1.820	1.780	1.800	1.735	4,887,000
2025-03-04	1.820	1.820	1.760	1.790	1.725	3,833,600
2025-03-03	1.780	1.840	1.780	1.820	1.754	4,883,400
2025-02-28	1.860	1.880	1.770	1.780	1.716	10,734,700
2025-02-27	1.840	1.890	1.840	1.880	1.812	4,738,700
2025-02-26	1.850	1.880	1.830	1.840	1.773	3,730,800
2025-02-25	1.900	1.900	1.830	1.850	1.783	6,491,900
2025-02-24	1.910	1.910	1.810	1.900	1.831	10,184,400
2025-02-21	1.970	2.000	1.900	1.910	1.841	14,502,000
2025-02-20	1.930	1.960	1.880	1.950	1.879	13,833,200
2025-02-19	2.000	2.050	1.870	1.910	1.841	43,484,801
2025-02-18	2.340	2.440	1.930	1.970	1.899	32,697,100
2025-02-17	2.340	2.370	2.310	2.350	2.265	2,972,900
2025-02-14	2.370	2.400	2.300	2.340	2.255	3,185,900
2025-02-13	2.440	2.450	2.330	2.370	2.284	3,938,500
2025-02-12	2.460	2.470	2.430	2.430	2.342	2,414,000
2025-02-10	2.450	2.500	2.430	2.440	2.352	3,565,500
2025-02-07	2.400	2.450	2.380	2.440	2.352	3,420,500
2025-02-06	2.360	2.390	2.340	2.390	2.303	1,463,800
2025-02-05	2.340	2.380	2.320	2.360	2.275	1,682,600
2025-02-04	2.400	2.410	2.330	2.330	2.246	2,748,500

← NewerPage 7 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.