Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.050 (4.03%)
At close: Oct 27, 2025
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 2,901,300 |
| Oct 23, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 4,468,900 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 4,782,700 |
| Oct 21, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 4,591,400 |
| Oct 17, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 3,965,300 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,942,800 |
| Oct 15, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | 0.80% | 9,689,400 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 5,751,700 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 10,084,100 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.23 | 1.25 | 1.25 | -3.85% | 17,955,700 |
| Oct 9, 2025 | 1.14 | 1.31 | 1.13 | 1.30 | 1.30 | 14.04% | 21,045,100 |
| Oct 8, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 3,032,900 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 3,363,100 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 4,668,100 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,939,200 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 3,008,800 |
| Oct 1, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 4,488,200 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 2,020,700 |
| Sep 29, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,687,300 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 3,483,600 |
| Sep 25, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 4,855,100 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,479,700 |
| Sep 23, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 5,043,500 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 3,337,800 |
| Sep 19, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 6,673,700 |
| Sep 18, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 3,137,000 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 6,744,400 |
| Sep 12, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,342,400 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 4,581,800 |
| Sep 10, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 1,738,400 |
| Sep 9, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,953,300 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 10,829,600 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,384,900 |
| Sep 3, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 3,744,900 |
| Sep 2, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 2,522,100 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 3,939,700 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 1,262,600 |
| Aug 27, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 4.20% | 8,057,000 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 8,259,700 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 8,883,500 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 4,221,400 |
| Aug 21, 2025 | 1.19 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 10,298,500 |
| Aug 20, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 3,244,500 |
| Aug 19, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 4,449,300 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 6,042,700 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 3,769,500 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 4,797,600 |
| Aug 13, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 6,924,100 |
| Aug 12, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 6,977,700 |
| Aug 11, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 2.52% | 7,583,200 |