Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.150
0.00 (0.00%)
At close: Nov 17, 2025
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,514,600 |
| Nov 14, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 3,632,800 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 1,549,300 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 3,772,600 |
| Nov 11, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | - | 6,399,300 |
| Nov 10, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 3,841,600 |
| Nov 7, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 4,435,600 |
| Nov 6, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,540,300 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | - | 3,906,800 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,116,300 |
| Nov 3, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 4,810,200 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 5,200,200 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,425,900 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 9,206,800 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 3,258,300 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 4.03% | 10,595,800 |
| 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 |