Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia · Delayed Price · Currency is MYR 5.67
-0.03 (-0.53%)
At close: Jan 16, 2026
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.53% | 5,700 |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 21,100 |
| Jan 14, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.35% | 3,000 |
| Jan 13, 2026 | 5.69 | 5.72 | 5.65 | 5.72 | 5.72 | 0.53% | 28,800 |
| Jan 12, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 1.07% | 36,100 |
| Jan 9, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | 0.18% | 15,000 |
| Jan 8, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -0.35% | 2,000 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 3,000 |
| Jan 6, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | -0.18% | 9,200 |
| Jan 5, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.44% | 2,600 |
| Dec 31, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | 6,400 |
| Dec 30, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.36% | 26,100 |
| Dec 29, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.18% | 15,600 |
| Dec 26, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | -0.18% | 19,500 |
| Dec 24, 2025 | 5.60 | 5.62 | 5.57 | 5.58 | 5.58 | -1.93% | 29,100 |
| Dec 23, 2025 | 5.58 | 5.69 | 5.57 | 5.69 | 5.69 | 2.34% | 11,700 |
| Dec 22, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 10,600 |
| Dec 19, 2025 | 5.54 | 5.57 | 5.54 | 5.55 | 5.55 | 1.09% | 28,400 |
| Dec 18, 2025 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 1.48% | 4,300 |
| Dec 17, 2025 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | -0.37% | 11,200 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 13,100 |
| Dec 15, 2025 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | -0.37% | 31,100 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.37% | 38,900 |
| Dec 11, 2025 | 5.47 | 5.50 | 5.43 | 5.43 | 5.35 | -0.73% | 53,700 |
| Dec 10, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.39 | 1.11% | 3,000 |
| Dec 9, 2025 | 5.44 | 5.50 | 5.41 | 5.41 | 5.33 | -0.37% | 300 |
| Dec 8, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.35 | 1.50% | 5,100 |
| Dec 5, 2025 | 5.32 | 5.40 | 5.32 | 5.35 | 5.27 | 0.94% | 4,200 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.95% | 5,500 |
| Dec 2, 2025 | 5.20 | 5.25 | 5.18 | 5.25 | 5.17 | 0.96% | 30,700 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 0.39% | 17,900 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | 0.39% | 4,600 |
| Nov 27, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.08 | -0.19% | 5,000 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.09 | -0.58% | 5,300 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | -0.38% | 17,800 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14 | - | 500 |
| Nov 19, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.14 | 1.36% | 5,400 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | 900 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | 100 |
| Nov 14, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.07 | -0.19% | 7,500 |
| Nov 13, 2025 | 5.16 | 5.20 | 5.16 | 5.16 | 5.08 | 0.58% | 15,100 |
| Nov 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.05 | - | 1,500 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.05 | - | 3,100 |
| Nov 10, 2025 | 5.19 | 5.20 | 5.13 | 5.13 | 5.05 | -1.16% | 18,800 |
| Nov 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 0.19% | 300 |
| Nov 5, 2025 | 5.16 | 5.18 | 5.15 | 5.18 | 5.10 | -0.38% | 7,300 |
| Nov 3, 2025 | 5.23 | 5.35 | 5.20 | 5.20 | 5.12 | 1.56% | 5,000 |
| Oct 31, 2025 | 5.11 | 5.13 | 5.11 | 5.12 | 5.04 | -0.39% | 5,200 |
| Oct 29, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.06 | 0.78% | 162,500 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.02 | -1.92% | 77,100 |