Kossan Rubber Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.160	1.210	1.150	1.190	1.190	5,722,700
2026-10-22	1.170	1.180	1.150	1.160	1.160	1,974,000
2026-10-21	1.190	1.210	1.160	1.180	1.180	1,957,400
2026-10-20	1.190	1.200	1.150	1.190	1.190	2,238,600
2026-10-19	1.180	1.200	1.160	1.180	1.180	4,695,600
2026-10-16	1.190	1.220	1.180	1.180	1.180	3,522,000
2026-10-15	1.210	1.220	1.170	1.180	1.180	3,548,700
2026-10-14	1.160	1.220	1.150	1.220	1.220	6,903,000
2026-10-13	1.140	1.170	1.120	1.160	1.160	6,000,500
2026-10-12	1.150	1.180	1.110	1.140	1.140	4,977,600
2026-10-09	1.170	1.180	1.130	1.150	1.150	6,267,700
2026-10-08	1.150	1.210	1.150	1.170	1.170	8,886,000
2026-10-07	1.260	1.300	1.140	1.150	1.150	29,347,801
2026-10-06	1.170	1.260	1.150	1.250	1.250	16,094,200
2026-10-05	1.150	1.200	1.140	1.180	1.180	5,718,600
2026-10-02	1.140	1.200	1.140	1.150	1.150	5,097,300
2026-10-01	1.130	1.150	1.120	1.140	1.140	2,929,400
2026-09-30	1.110	1.140	1.110	1.120	1.120	4,544,700
2026-09-29	1.140	1.160	1.110	1.120	1.120	5,124,400
2026-09-28	1.200	1.200	1.140	1.160	1.160	3,930,000
2026-09-25	1.230	1.260	1.180	1.200	1.200	5,453,300
2026-09-24	1.200	1.250	1.200	1.230	1.230	6,454,200
2026-09-23	1.190	1.210	1.170	1.200	1.200	4,444,300

Page 1 of 1 · 23 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.