Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia · Delayed Price · Currency is MYR 5.83
-0.04 (-0.68%)
At close: May 18, 2026
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | -0.68% | 3,700 |
| May 15, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | - | 2,500 |
| May 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.51% | 1,000 |
| May 13, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.68% | 11,200 |
| May 12, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.68% | 14,300 |
| May 8, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -0.68% | 3,000 |
| May 7, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.51% | 6,600 |
| May 5, 2026 | 5.81 | 5.85 | 5.80 | 5.85 | 5.85 | - | 6,000 |
| May 4, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 0.86% | 4,200 |
| Apr 30, 2026 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | -0.51% | 4,700 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.17% | 1,000 |
| Apr 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | 100 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 6,200 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 11,000 |
| Apr 17, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.85% | 11,500 |
| Apr 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,900 |
| Apr 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,600 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% | 100 |
| Apr 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 400 |
| Apr 6, 2026 | 5.89 | 5.89 | 5.83 | 5.88 | 5.88 | -0.17% | 10,100 |
| Apr 3, 2026 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | - | 19,900 |
| Apr 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 30,000 |
| Mar 31, 2026 | 5.83 | 5.90 | 5.82 | 5.90 | 5.90 | 0.85% | 54,300 |
| Mar 30, 2026 | 5.90 | 5.90 | 5.82 | 5.85 | 5.85 | -0.85% | 65,200 |
| Mar 27, 2026 | 5.88 | 5.90 | 5.86 | 5.90 | 5.90 | 0.85% | 73,500 |
| Mar 26, 2026 | 5.82 | 5.90 | 5.78 | 5.85 | 5.85 | 0.52% | 15,000 |
| 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 |