Kossan Rubber Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.150	2.220	2.150	2.200	2.069	10,223,300
2024-11-04	2.140	2.170	2.110	2.150	2.022	10,878,500
2024-11-01	2.080	2.150	2.080	2.140	2.013	7,434,900
2024-10-30	2.090	2.100	2.070	2.100	1.975	2,102,000
2024-10-29	2.080	2.100	2.080	2.090	1.966	1,082,100
2024-10-28	2.080	2.100	2.030	2.090	1.966	3,106,200
2024-10-25	2.110	2.110	2.060	2.090	1.966	2,653,900
2024-10-24	2.080	2.110	2.080	2.090	1.966	2,100,200
2024-10-23	2.140	2.140	2.090	2.090	1.966	4,229,400
2024-10-22	2.110	2.150	2.100	2.140	2.013	4,062,200
2024-10-21	2.060	2.130	2.030	2.130	2.003	2,998,600
2024-10-18	2.100	2.100	2.050	2.060	1.937	1,179,200
2024-10-17	2.080	2.110	2.060	2.080	1.956	1,443,900
2024-10-16	2.110	2.110	2.030	2.070	1.947	2,310,700
2024-10-15	2.100	2.130	2.080	2.110	1.984	2,014,200
2024-10-14	2.100	2.140	2.070	2.110	1.984	2,961,600
2024-10-11	2.100	2.140	2.070	2.100	1.975	4,687,600
2024-10-10	2.090	2.120	2.040	2.100	1.975	10,160,800
2024-10-09	1.990	2.070	1.980	2.070	1.947	6,837,400
2024-10-08	1.940	2.010	1.910	1.980	1.862	7,148,300
2024-10-07	1.880	1.950	1.860	1.940	1.825	8,644,900
2024-10-04	1.890	1.900	1.870	1.880	1.768	3,758,400
2024-10-03	1.900	1.930	1.880	1.900	1.787	2,301,900
2024-10-02	1.940	1.960	1.870	1.900	1.787	3,452,500
2024-10-01	1.870	1.960	1.870	1.960	1.843	2,658,200
2024-09-30	1.870	1.890	1.840	1.870	1.759	3,204,800
2024-09-27	1.910	1.920	1.860	1.870	1.759	3,508,800
2024-09-26	1.880	1.930	1.830	1.900	1.787	4,216,400
2024-09-25	2.020	2.030	1.840	1.870	1.759	13,736,200
2024-09-24	2.020	2.040	2.010	2.020	1.900	4,666,500
2024-09-23	2.070	2.100	2.010	2.010	1.890	7,209,800
2024-09-20	2.040	2.100	2.040	2.080	1.956	14,618,000
2024-09-19	2.100	2.110	1.970	2.030	1.909	16,197,200
2024-09-18	2.190	2.190	2.040	2.120	1.994	29,297,000
2024-09-17	2.170	2.310	2.090	2.250	2.116	64,630,199
2024-09-13	1.840	1.850	1.810	1.830	1.721	1,410,000
2024-09-12	1.820	1.860	1.810	1.830	1.721	566,400
2024-09-11	1.860	1.860	1.810	1.820	1.712	1,082,400
2024-09-10	1.870	1.890	1.860	1.870	1.759	662,000
2024-09-09	1.860	1.890	1.820	1.850	1.740	1,672,200
2024-09-06	1.900	1.910	1.860	1.880	1.768	2,464,000
2024-09-05	1.890	1.940	1.890	1.900	1.787	2,271,000
2024-09-04	1.880	1.930	1.860	1.890	1.778	2,071,200
2024-09-03	1.870	1.930	1.860	1.910	1.796	5,489,800
2024-09-02	1.820	1.880	1.820	1.860	1.749	3,882,400
2024-08-30	1.800	1.840	1.800	1.820	1.712	3,375,800
2024-08-29	1.850	1.860	1.780	1.820	1.712	6,694,400
2024-08-28	1.910	1.960	1.860	1.860	1.749	5,071,400
2024-08-27	1.940	1.970	1.920	1.930	1.815	4,386,100
2024-08-26	1.980	1.990	1.910	1.940	1.825	3,734,100
2024-08-23	2.040	2.060	1.960	1.960	1.843	5,387,600
2024-08-22	2.030	2.090	2.030	2.040	1.919	3,111,200
2024-08-21	2.070	2.070	2.000	2.030	1.909	4,106,700
2024-08-20	2.080	2.100	2.030	2.070	1.947	5,121,100
2024-08-19	2.030	2.140	2.010	2.050	1.928	15,024,900
2024-08-16	1.910	2.020	1.910	2.000	1.881	7,882,400
2024-08-15	1.880	1.910	1.850	1.910	1.796	5,785,000
2024-08-14	1.900	1.910	1.860	1.880	1.768	4,589,700
2024-08-13	1.940	1.940	1.830	1.870	1.759	7,156,800
2024-08-12	1.950	1.960	1.910	1.940	1.825	4,848,700

← NewerPage 9 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.