Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.010 (-0.82%)
At close: May 19, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 10,046,900 |
| May 18, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 6,812,600 |
| May 15, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 8,729,300 |
| May 14, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 6,346,100 |
| May 13, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 9,699,900 |
| May 12, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 14,057,800 |
| May 11, 2026 | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | 4.96% | 46,585,300 |
| May 8, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 7.08% | 23,963,600 |
| May 7, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 4,898,500 |
| May 6, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 2,198,100 |
| May 5, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 10,792,300 |
| May 4, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 2,385,700 |
| Apr 30, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 4,722,600 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 3,230,100 |
| Apr 28, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 2,846,500 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 2,866,300 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 3,729,900 |
| Apr 23, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 7,238,800 |
| Apr 22, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | 0.93% | 6,213,300 |
| Apr 21, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 2,935,800 |
| Apr 20, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 2,546,800 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | - | 4,592,600 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 4,365,000 |
| Apr 15, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 2,774,300 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 3,668,700 |
| Apr 13, 2026 | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 7,263,000 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 6,033,500 |
| Apr 9, 2026 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 5.31% | 13,909,100 |
| Apr 8, 2026 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 6,501,300 |
| Apr 7, 2026 | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | - | 5,282,800 |
| Apr 6, 2026 | 1.23 | 1.26 | 1.14 | 1.14 | 1.14 | -6.56% | 13,781,900 |
| Apr 3, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 12,624,100 |
| Apr 2, 2026 | 1.16 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 25,933,400 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.12 | 1.17 | 1.17 | -2.50% | 12,464,600 |
| Mar 31, 2026 | 1.09 | 1.22 | 1.08 | 1.20 | 1.20 | 10.09% | 40,633,900 |
| Mar 30, 2026 | 1.02 | 1.14 | 1.00 | 1.09 | 1.09 | 5.83% | 31,475,400 |
| Mar 27, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 6,320,400 |
| Mar 26, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | - | 2,307,400 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 3,267,300 |
| Mar 24, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 6,408,600 |
| Mar 19, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 5,815,000 |
| Mar 18, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 4,101,500 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 4,740,900 |
| Mar 16, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 5,479,800 |
| Mar 13, 2026 | 1.04 | 1.16 | 1.02 | 1.10 | 1.10 | 5.77% | 15,008,300 |
| Mar 12, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 4,038,400 |
| Mar 11, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.55% | 2,254,300 |
| Mar 10, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.07% | 2,597,600 |
| Mar 9, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.03% | 5,528,000 |
| Mar 6, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 5,744,300 |