Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia · Delayed Price · Currency is MYR 5.90
+0.02 (0.34%)
At close: Jun 30, 2026
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.89 | 5.94 | 5.89 | 5.90 | 5.90 | 0.34% | 193,100 |
| Jun 29, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | - | 26,500 |
| Jun 26, 2026 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 1.55% | 16,500 |
| Jun 23, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -1.19% | 3,100 |
| Jun 22, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.69% | 13,000 |
| Jun 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2,000 |
| Jun 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 1,100 |
| Jun 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 100 |
| Jun 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 1,000 |
| Jun 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 4,500 |
| Jun 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | 1,000 |
| Jun 5, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 49,500 |
| Jun 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | 3,000 |
| Jun 3, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.69% | 2,000 |
| May 29, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 2,400 |
| May 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 1,100 |
| May 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 800 |
| May 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | 1,000 |
| May 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% | 200 |
| May 21, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 0.17% | 15,800 |
| May 20, 2026 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | 0.51% | 25,500 |
| 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 |