Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia · Delayed Price · Currency is MYR 5.82
-0.03 (-0.51%)
At close: Mar 18, 2026
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | -0.51% | 20,400 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 15,000 |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.34% | 10,000 |
| Mar 11, 2026 | 5.88 | 5.99 | 5.88 | 5.99 | 5.99 | 1.53% | 20,500 |
| Mar 10, 2026 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 0.68% | 79,200 |
| Mar 9, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | - | 27,000 |
| Mar 6, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.17% | 31,000 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.84 | 5.87 | 5.87 | - | 53,600 |
| Mar 4, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | - | 47,000 |
| Mar 3, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 3,000 |
| Mar 2, 2026 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | -2.00% | 3,000 |
| Feb 27, 2026 | 5.90 | 6.00 | 5.89 | 5.99 | 5.99 | 1.01% | 43,300 |
| Feb 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 12,000 |
| Feb 25, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 0.17% | 6,100 |
| Feb 24, 2026 | 5.92 | 5.98 | 5.91 | 5.92 | 5.92 | 0.34% | 9,600 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 1,000 |
| Feb 11, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | 1.18% | 47,200 |
| Feb 10, 2026 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 0.17% | 7,300 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 9,200 |
| Feb 6, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 14,800 |
| Feb 5, 2026 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 0.34% | 32,500 |
| Feb 4, 2026 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 0.51% | 31,200 |
| Feb 3, 2026 | 5.85 | 5.89 | 5.85 | 5.85 | 5.85 | 0.69% | 56,500 |
| Jan 30, 2026 | 5.82 | 5.86 | 5.81 | 5.81 | 5.81 | -1.19% | 3,100 |
| Jan 29, 2026 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 1.03% | 600 |
| Jan 28, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -0.34% | 7,000 |
| Jan 27, 2026 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.34% | 500 |
| Jan 26, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.34% | 15,400 |
| Jan 23, 2026 | 5.81 | 5.84 | 5.80 | 5.84 | 5.84 | -0.34% | 3,300 |
| Jan 22, 2026 | 5.73 | 5.89 | 5.70 | 5.86 | 5.86 | 1.91% | 48,700 |
| Jan 21, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | - | 36,600 |
| Jan 20, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.88% | 53,000 |
| Jan 19, 2026 | 5.69 | 5.76 | 5.68 | 5.70 | 5.70 | 0.53% | 62,500 |
| 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 |