Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.030 (-2.44%)
At close: Sep 21, 2026
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 7,127,600 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 6,173,800 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.81% | 9,738,500 |
| Sep 14, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 14,724,600 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 37,049,500 |
| Sep 10, 2026 | 1.02 | 1.20 | 1.02 | 1.19 | 1.19 | 15.53% | 37,138,400 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 10,363,400 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,117,400 |
| Sep 7, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 1,518,600 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 2,944,900 |
| Sep 3, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 7,581,600 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 5,149,800 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 6,000,900 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 4,587,400 |
| Aug 27, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 9,466,800 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 5,198,100 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 8,625,300 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 9,877,500 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 14,788,300 |
| Aug 19, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 5,811,600 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 6,372,900 |
| Aug 17, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 4,166,800 |
| Aug 14, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 2,504,600 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 4,426,700 |
| Aug 12, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | - | 13,505,100 |
| Aug 11, 2026 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 5.77% | 20,992,800 |
| 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 |