Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.100
+0.060 (5.77%)
At close: Aug 11, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 2,769,300 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,599,800 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 3,683,400 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 7,094,500 |
| Aug 4, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 9,000,800 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 945,800 |
| Jul 31, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,686,100 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,171,700 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,065,700 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,507,100 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 1,648,000 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,191,500 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 2,363,000 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,033,800 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 1,707,600 |
| Jul 20, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 5,334,900 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 2,191,900 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,540,300 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,695,000 |
| Jul 14, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 1,216,200 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 1,481,000 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 3,495,600 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 2,310,900 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 2,331,100 |
| Jul 7, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 881,000 |
| Jul 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 952,300 |
| Jul 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,584,800 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,531,600 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 4,107,100 |
| 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 |