Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia · Delayed Price · Currency is MYR 5.20
-0.10 (-1.89%)
At close: Oct 27, 2025
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.30 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 11,200 |
| Oct 23, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 2,000 |
| Oct 21, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 8,800 |
| Oct 17, 2025 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | -0.38% | 3,400 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.19% | 1,000 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.37% | 9,000 |
| Oct 14, 2025 | 5.33 | 5.35 | 5.30 | 5.35 | 5.35 | 0.38% | 9,700 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.93% | 6,600 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 4,000 |
| Oct 9, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | -0.55% | 19,200 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -1.27% | 15,700 |
| Oct 7, 2025 | 5.52 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 7,000 |
| Oct 6, 2025 | 5.55 | 5.70 | 5.53 | 5.70 | 5.70 | 2.70% | 15,000 |
| Oct 3, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -3.81% | 3,000 |
| Oct 2, 2025 | 5.55 | 5.77 | 5.54 | 5.77 | 5.77 | 3.96% | 8,400 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 300 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 100 |
| Sep 26, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 121,000 |
| Sep 25, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.36% | 32,600 |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 3,900 |
| Sep 23, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | 0.18% | 32,200 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | - | 11,500 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,000 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 10,100 |
| Sep 17, 2025 | 5.60 | 5.71 | 5.57 | 5.60 | 5.60 | 2.75% | 12,900 |
| Sep 12, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 68,800 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,500 |
| Sep 10, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,100 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 3,100 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 20,600 |
| Sep 4, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | 7,000 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.37 | 5.37 | 5.37 | -2.19% | 11,100 |
| Sep 2, 2025 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 2.43% | 18,300 |
| Aug 29, 2025 | 5.35 | 5.36 | 5.30 | 5.36 | 5.36 | 0.19% | 7,300 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 33,600 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 5,600 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 100 |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 3,900 |
| Aug 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 100 |
| Aug 21, 2025 | 5.46 | 5.46 | 5.31 | 5.44 | 5.44 | -0.37% | 1,200 |
| Aug 20, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 3.41% | 1,000 |
| Aug 19, 2025 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -0.38% | 6,700 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2,900 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 100 |
| Aug 13, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | 3,200 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | - | 1,100 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% | 3,000 |
| Aug 4, 2025 | 5.35 | 5.45 | 5.31 | 5.31 | 5.31 | 0.19% | 9,200 |