Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.370
0.00 (0.00%)
At close: Aug 1, 2025
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.40 | 1.43 | 1.32 | 1.37 | 1.37 | - | 12,265,900 |
| Jul 31, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 4.58% | 7,976,300 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 4,656,700 |
| Jul 29, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,009,900 |
| Jul 28, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 3,440,600 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 2,356,300 |
| Jul 24, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 3,072,400 |
| Jul 23, 2025 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 3,260,300 |
| Jul 22, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 4,040,600 |
| Jul 21, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 7,718,000 |
| Jul 18, 2025 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 15,828,800 |
| Jul 17, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 11,196,700 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 10,862,000 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 2,901,300 |
| Jul 14, 2025 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | - | 3,164,000 |
| Jul 11, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 2,891,400 |
| Jul 10, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 2,297,400 |
| Jul 9, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 2,217,200 |
| Jul 8, 2025 | 1.38 | 1.47 | 1.37 | 1.43 | 1.43 | 2.88% | 19,993,400 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 12,016,300 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 4,088,500 |
| Jul 3, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 5,463,600 |
| Jul 2, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 2,728,800 |
| Jul 1, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 2,055,800 |
| Jun 30, 2025 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 3,113,300 |
| Jun 26, 2025 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 3,424,200 |
| Jun 25, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 2,383,100 |
| Jun 24, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 3,795,600 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 3,817,300 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 16,290,500 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 2,954,200 |
| Jun 18, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | - | 8,666,600 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 18,681,300 |
| Jun 16, 2025 | 1.56 | 1.57 | 1.49 | 1.49 | 1.49 | -5.10% | 7,535,800 |
| Jun 13, 2025 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -4.85% | 7,673,500 |
| Jun 12, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 5,289,300 |
| Jun 11, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -2.35% | 2,782,600 |
| Jun 10, 2025 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 6,121,500 |
| Jun 9, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 1,775,200 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 1,669,100 |
| Jun 5, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 1,473,900 |
| Jun 4, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 1,991,700 |
| Jun 3, 2025 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | - | 4,133,500 |
| May 30, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 1,074,400 |
| May 29, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 2,039,700 |
| May 28, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 712,700 |
| May 27, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 1,504,200 |
| May 26, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 852,100 |
| May 23, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.82% | 4,131,800 |
| May 22, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 2,921,900 |