Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.100
+0.030 (2.80%)
At close: Jan 5, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.08 | 0.92% | 7,273,300 |
| Nov 24, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.07 | - | 6,222,200 |
| Nov 21, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.07 | -2.68% | 5,328,800 |
| Nov 20, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.10 | 1.82% | 4,377,800 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.08 | -1.79% | 5,760,100 |
| Nov 18, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.10 | -2.61% | 4,849,900 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.13 | - | 1,514,600 |
| Nov 14, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.13 | -1.71% | 3,632,800 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.15 | - | 1,549,300 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.15 | -1.68% | 3,772,600 |
| Nov 11, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.17 | - | 6,399,300 |
| Nov 10, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.17 | 2.59% | 3,841,600 |
| Nov 7, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.14 | -2.52% | 4,435,600 |
| Nov 6, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.17 | - | 2,540,300 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.17 | - | 3,906,800 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.17 | -0.83% | 4,116,300 |
| Nov 3, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | 0.84% | 4,810,200 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.17 | -3.25% | 5,200,200 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.21 | -0.81% | 4,425,900 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.22 | -0.80% | 9,206,800 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.23 | -3.10% | 3,258,300 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.27 | 4.03% | 10,595,800 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.22 | - | 2,901,300 |
| Oct 23, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.22 | - | 4,468,900 |