Kossan Rubber Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.180	2.220	2.050	2.050	1.740	20,651,699
2021-11-30	2.340	2.380	2.150	2.150	1.825	153,806,000
2021-11-29	2.270	2.730	2.260	2.350	1.995	65,947,398
2021-11-26	2.000	2.200	1.990	2.190	1.859	18,599,500
2021-11-25	2.030	2.060	1.980	1.990	1.689	6,267,200
2021-11-24	2.050	2.130	2.020	2.020	1.715	8,259,000
2021-11-23	1.970	2.100	1.970	2.070	1.757	8,563,800
2021-11-22	1.980	2.010	1.950	1.950	1.655	6,821,200
2021-11-19	2.000	2.030	1.960	1.960	1.664	4,979,100
2021-11-18	2.030	2.070	2.000	2.010	1.706	8,337,300
2021-11-17	2.060	2.090	1.950	2.070	1.757	14,943,000
2021-11-16	2.120	2.160	2.050	2.050	1.740	9,880,300
2021-11-15	2.090	2.190	2.060	2.130	1.808	10,117,200
2021-11-12	2.060	2.150	2.050	2.070	1.757	17,057,699
2021-11-11	2.120	2.150	2.040	2.040	1.732	4,611,800
2021-11-10	2.200	2.230	2.130	2.130	1.808	3,663,300
2021-11-09	2.300	2.300	2.190	2.200	1.868	4,727,200
2021-11-08	2.290	2.300	2.250	2.300	1.952	2,592,600
2021-11-05	2.400	2.430	2.370	2.420	1.952	4,324,600
2021-11-03	2.350	2.440	2.320	2.440	1.969	3,726,500
2021-11-02	2.350	2.380	2.340	2.340	1.888	2,997,300
2021-11-01	2.340	2.370	2.330	2.350	1.896	1,919,700
2021-10-29	2.380	2.420	2.350	2.360	1.904	4,514,100
2021-10-28	2.360	2.400	2.360	2.360	1.904	2,101,700
2021-10-27	2.370	2.410	2.350	2.410	1.944	4,100,700
2021-10-26	2.500	2.500	2.350	2.360	1.904	7,854,600
2021-10-25	2.510	2.530	2.470	2.470	1.993	2,270,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.