Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: Jul 1, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 5,031,800 |
| Jun 29, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 5,868,900 |
| Jun 26, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 2,620,500 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 3,689,700 |
| Jun 24, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.04 | 1.92% | 4,093,300 |
| Jun 23, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.02 | -2.80% | 5,252,300 |
| Jun 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.05 | 0.94% | 2,823,400 |
| Jun 19, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.04 | -1.85% | 5,235,000 |
| Jun 18, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.06 | 1.89% | 7,891,800 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.04 | 1.06 | 1.04 | -4.50% | 13,377,500 |
| Jun 15, 2026 | 1.20 | 1.20 | 1.09 | 1.11 | 1.09 | -6.72% | 14,956,600 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.17 | -3.25% | 4,321,900 |
| Jun 11, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.21 | 4.24% | 4,455,400 |
| Jun 10, 2026 | 1.21 | 1.24 | 1.17 | 1.18 | 1.16 | -1.67% | 13,378,500 |
| Jun 9, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.18 | -3.23% | 8,556,300 |
| Jun 8, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.22 | 0.81% | 4,194,700 |
| Jun 5, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.21 | -3.15% | 4,791,300 |
| Jun 4, 2026 | 1.28 | 1.30 | 1.24 | 1.27 | 1.25 | -0.78% | 6,403,000 |
| Jun 3, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.26 | 1.59% | 8,896,500 |
| May 29, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.24 | 5.00% | 8,259,900 |
| May 28, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.18 | - | 6,312,900 |
| May 26, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.18 | -1.64% | 7,632,600 |
| May 25, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.20 | -1.61% | 5,540,500 |
| May 22, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.22 | 3.33% | 13,972,600 |
| May 21, 2026 | 1.24 | 1.25 | 1.18 | 1.20 | 1.18 | -2.44% | 9,534,600 |
| May 20, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.21 | 1.65% | 4,491,800 |
| May 19, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.19 | -0.82% | 10,046,900 |
| May 18, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.20 | 1.67% | 6,812,600 |
| May 15, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.18 | -4.76% | 8,729,300 |
| May 14, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.24 | 2.44% | 6,346,100 |
| May 13, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.21 | -2.38% | 9,699,900 |
| May 12, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.24 | -0.79% | 14,057,800 |
| May 11, 2026 | 1.24 | 1.31 | 1.23 | 1.27 | 1.25 | 4.96% | 46,585,300 |
| May 8, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.19 | 7.08% | 23,963,600 |
| May 7, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.11 | -0.88% | 4,898,500 |
| May 6, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.12 | -0.87% | 2,198,100 |
| May 5, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.13 | 3.60% | 10,792,300 |
| May 4, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.09 | 0.91% | 2,385,700 |
| Apr 30, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.08 | -0.90% | 4,722,600 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.09 | 0.91% | 3,230,100 |
| Apr 28, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.08 | 0.92% | 2,846,500 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.07 | -1.80% | 2,866,300 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.09 | -1.77% | 3,729,900 |
| Apr 23, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.11 | 3.67% | 7,238,800 |
| Apr 22, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.07 | 0.93% | 6,213,300 |
| Apr 21, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.06 | -2.70% | 2,935,800 |
| Apr 20, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.09 | -0.89% | 2,546,800 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.10 | - | 4,592,600 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.10 | -0.88% | 4,365,000 |
| Apr 15, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.11 | 0.89% | 2,774,300 |