Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0150 (1.60%)
At close: Feb 6, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.60% | 2,502,000 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.59% | 4,350,200 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.03% | 5,991,400 |
| Feb 3, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.47% | 7,552,400 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,077,800 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 3,205,000 |
| Jan 28, 2026 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 1.98% | 17,065,600 |
| Jan 27, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 4,772,600 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 3,868,500 |
| Jan 23, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 3,573,400 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 2,871,400 |
| Jan 21, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,252,900 |
| Jan 20, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 5,030,100 |
| Jan 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 9,437,800 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 4,624,000 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 10,328,500 |
| Jan 14, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,761,500 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 938,700 |
| Jan 12, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 3,562,700 |
| Jan 9, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 3,088,000 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,904,700 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 4,027,700 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 1,912,600 |
| Jan 5, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 2,519,000 |
| Jan 2, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 4,464,500 |
| Dec 31, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,573,700 |
| Dec 30, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 2,074,400 |
| Dec 29, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 2,946,000 |
| Dec 26, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 1,324,100 |
| Dec 24, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 2,741,300 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 4,274,000 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 3,829,000 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 4,286,800 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 6,455,300 |
| Dec 17, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 4,597,400 |
| Dec 16, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 4,293,100 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 2,925,300 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.11 | 0.89% | 2,281,200 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.10 | -0.88% | 5,784,200 |
| Dec 10, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | 1.11 | -3.42% | 4,867,800 |
| Dec 9, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.15 | 2.63% | 4,194,000 |
| Dec 8, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.12 | - | 3,011,900 |
| Dec 5, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.12 | - | 1,496,200 |
| Dec 4, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.12 | 0.88% | 2,895,900 |
| Dec 3, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.11 | 2.73% | 4,439,200 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.08 | -1.79% | 2,620,700 |
| Dec 1, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.10 | 1.82% | 2,243,000 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.08 | - | 2,658,300 |
| Nov 27, 2025 | 1.09 | 1.15 | 1.08 | 1.10 | 1.08 | 0.92% | 8,930,500 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.07 | -0.91% | 2,121,800 |