Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.250	2.420	2.230	2.380	2.294	8,027,000
2025-01-31	2.230	2.260	2.220	2.240	2.159	2,369,100
2025-01-28	2.200	2.250	2.160	2.220	2.140	1,614,300
2025-01-27	2.280	2.280	2.210	2.210	2.130	1,705,000
2025-01-24	2.300	2.330	2.260	2.280	2.197	2,165,800
2025-01-23	2.370	2.370	2.300	2.300	2.217	2,911,400
2025-01-22	2.400	2.440	2.370	2.380	2.294	1,654,700
2025-01-21	2.350	2.440	2.300	2.430	2.342	3,760,800
2025-01-20	2.360	2.400	2.340	2.350	2.265	2,938,700
2025-01-17	2.360	2.360	2.320	2.350	2.265	3,326,500
2025-01-16	2.340	2.400	2.310	2.360	2.275	10,457,800
2025-01-15	2.450	2.460	2.290	2.290	2.207	6,264,800
2025-01-14	2.470	2.520	2.430	2.450	2.361	1,784,700
2025-01-13	2.470	2.500	2.430	2.460	2.371	4,941,900
2025-01-10	2.410	2.530	2.410	2.490	2.400	6,561,000
2025-01-09	2.500	2.550	2.390	2.420	2.332	8,888,700
2025-01-08	2.700	2.700	2.480	2.500	2.409	11,458,700
2025-01-07	2.830	2.830	2.670	2.680	2.583	5,663,400
2025-01-06	2.780	2.870	2.770	2.830	2.728	6,438,800
2025-01-03	2.770	2.810	2.760	2.780	2.679	7,753,400
2025-01-02	2.810	2.810	2.750	2.780	2.679	4,530,800
2024-12-31	2.770	2.830	2.750	2.830	2.728	4,064,000
2024-12-30	2.760	2.790	2.730	2.780	2.679	2,954,700
2024-12-27	2.660	2.780	2.660	2.780	2.679	5,002,400
2024-12-26	2.640	2.710	2.620	2.670	2.573	3,554,000
2024-12-24	2.700	2.710	2.640	2.640	2.544	3,175,500
2024-12-23	2.730	2.760	2.690	2.710	2.612	4,226,200
2024-12-20	2.740	2.760	2.690	2.730	2.631	6,350,100
2024-12-19	2.650	2.750	2.650	2.740	2.641	8,607,600
2024-12-18	2.620	2.720	2.580	2.690	2.593	9,088,100
2024-12-17	2.610	2.620	2.560	2.620	2.525	5,495,500
2024-12-16	2.660	2.670	2.540	2.610	2.515	6,302,200
2024-12-13	2.560	2.650	2.550	2.650	2.554	9,170,400
2024-12-12	2.660	2.660	2.520	2.560	2.467	5,834,400
2024-12-11	2.670	2.680	2.610	2.640	2.544	5,973,200
2024-12-10	2.590	2.680	2.590	2.670	2.573	9,345,500
2024-12-09	2.600	2.670	2.560	2.590	2.496	6,914,200
2024-12-06	2.580	2.640	2.550	2.630	2.535	6,730,100
2024-12-05	2.620	2.650	2.570	2.580	2.487	6,126,600
2024-12-04	2.460	2.630	2.450	2.620	2.525	20,695,000
2024-12-03	2.380	2.460	2.360	2.460	2.371	7,254,300
2024-12-02	2.410	2.420	2.340	2.390	2.303	9,063,200
2024-11-29	2.450	2.490	2.450	2.480	2.332	4,975,200
2024-11-28	2.450	2.480	2.440	2.470	2.323	5,134,300
2024-11-27	2.480	2.480	2.440	2.450	2.304	3,681,800
2024-11-26	2.420	2.480	2.410	2.480	2.332	7,970,900
2024-11-25	2.410	2.440	2.400	2.410	2.267	2,936,500
2024-11-22	2.440	2.440	2.400	2.410	2.267	2,614,000
2024-11-21	2.470	2.480	2.410	2.440	2.295	3,307,400
2024-11-20	2.360	2.470	2.350	2.460	2.314	7,550,600
2024-11-19	2.360	2.400	2.350	2.360	2.220	5,710,900
2024-11-18	2.290	2.380	2.290	2.330	2.191	11,371,600
2024-11-15	2.250	2.290	2.250	2.280	2.144	3,561,700
2024-11-14	2.240	2.280	2.230	2.250	2.116	4,074,600
2024-11-13	2.290	2.290	2.220	2.240	2.107	5,694,200
2024-11-12	2.220	2.290	2.140	2.290	2.154	10,166,000
2024-11-11	2.200	2.260	2.200	2.220	2.088	2,123,500
2024-11-08	2.280	2.280	2.200	2.200	2.069	3,640,400
2024-11-07	2.320	2.340	2.250	2.290	2.154	9,234,800
2024-11-06	2.200	2.330	2.200	2.320	2.182	13,032,400

← NewerPage 8 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.