Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.180
0.00 (0.00%)
At close: Sep 9, 2025
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 7,982,200 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 4,010,500 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 10,052,500 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 8,480,000 |
| Aug 4, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.92% | 2,368,400 |
| 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 |