Singapore markets close in 8 minutes

Kossan Rubber Industries Bhd (7153.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.46000.0000 (0.00%)
As of 04:37PM MYT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20242.45002.48002.41002.46002.46002,825,100
10 Jun 20242.49002.49002.41002.46002.46001,984,900
07 Jun 20242.35002.50002.34002.47002.47007,795,400
06 Jun 20242.27002.36002.27002.35002.35008,872,400
05 Jun 20242.26002.28002.24002.27002.27004,558,100
04 Jun 20242.24002.28002.23002.25002.25003,002,800
31 May 20242.23002.29002.21002.22002.22007,719,700
30 May 20242.20002.26002.18002.23002.23005,600,500
29 May 20242.25002.26002.19002.20002.20003,023,100
28 May 20242.25002.29002.21002.24002.24004,803,200
27 May 20242.35002.38002.24002.24002.24009,033,100
24 May 20242.43002.43002.35002.35002.35005,185,600
23 May 20242.50002.53002.40002.43002.43007,061,700
21 May 20242.48002.51002.36002.44002.44008,201,300
20 May 20242.50002.54002.47002.48002.48006,789,200
17 May 20242.48002.55002.43002.48002.480011,296,800
16 May 20242.68002.71002.45002.48002.480024,049,500
15 May 20242.48002.83002.46002.74002.740059,575,000
14 May 20242.42002.42002.36002.38002.38006,127,500
13 May 20242.41002.46002.41002.42002.42004,359,500
10 May 20242.30002.44002.29002.40002.400010,628,400
09 May 20242.29002.32002.27002.29002.29002,387,000
08 May 20242.27002.33002.25002.28002.28008,134,600
07 May 20242.29002.30002.25002.29002.29004,229,100
06 May 20242.30002.33002.28002.29002.29004,619,800
03 May 20242.20002.33002.18002.30002.30007,225,200
02 May 20242.20002.27002.18002.21002.21004,608,200
30 Apr 20242.16002.20002.12002.20002.20006,631,700
29 Apr 20242.10002.16002.10002.15002.15007,241,900
26 Apr 20242.12002.12002.08002.10002.10004,741,800
25 Apr 20242.11002.13002.10002.12002.12003,407,000
24 Apr 20242.11002.13002.11002.11002.11002,763,200
23 Apr 20242.11002.15002.10002.12002.12005,570,800
22 Apr 20242.11002.18002.11002.11002.11004,406,900
19 Apr 20242.15002.15002.09002.12002.12003,615,000
18 Apr 20242.10002.15002.09002.15002.15002,076,400
17 Apr 20242.12002.15002.09002.10002.10003,125,800
16 Apr 20242.06002.12002.01002.10002.10004,189,300
15 Apr 20242.13002.15002.06002.06002.06005,128,100
12 Apr 20242.16002.18002.14002.17002.17001,811,500
09 Apr 20242.20002.20002.13002.16002.16002,747,800
08 Apr 20242.14002.20002.14002.20002.20002,904,000
05 Apr 20242.12002.18002.09002.14002.14003,770,300
04 Apr 20242.08002.14002.06002.12002.12003,880,500
03 Apr 20242.04002.13002.02002.08002.08009,407,700
02 Apr 20241.96002.06001.95002.05002.05006,129,000
01 Apr 20241.95001.97001.95001.95001.95001,671,700
29 Mar 20241.96001.97001.95001.95001.9500761,600
27 Mar 20241.95001.98001.94001.96001.96001,828,500
26 Mar 20241.96001.96001.92001.95001.95001,836,300
25 Mar 20241.92001.96001.92001.95001.95002,430,100
22 Mar 20241.90001.94001.90001.92001.92002,202,800
21 Mar 20241.93001.95001.90001.92001.92003,227,900
20 Mar 20241.90001.95001.89001.93001.93004,561,100
19 Mar 20241.84001.91001.83001.90001.90003,821,800
18 Mar 20241.86001.87001.81001.84001.84004,242,100
15 Mar 20241.85001.88001.84001.86001.86008,197,600
14 Mar 20241.87001.88001.84001.86001.86002,338,300
13 Mar 20241.87001.88001.84001.86001.86002,685,500
13 Mar 20240.02 Dividend
12 Mar 20241.80001.87001.80001.86001.84005,007,800
11 Mar 20241.82001.84001.80001.80001.78064,911,400
08 Mar 20241.81001.85001.81001.82001.80041,377,900
07 Mar 20241.81001.87001.81001.81001.79054,986,100
06 Mar 20241.84001.85001.78001.82001.80043,783,800
05 Mar 20241.86001.87001.84001.84001.82022,111,800
04 Mar 20241.89001.89001.85001.88001.85984,144,600
01 Mar 20241.88001.90001.88001.89001.86973,308,900
29 Feb 20241.88001.88001.84001.88001.85989,594,500
28 Feb 20241.93001.94001.85001.88001.85986,963,000
27 Feb 20241.96001.98001.90001.94001.91915,577,800
26 Feb 20241.95001.98001.93001.96001.93893,292,600
23 Feb 20241.99002.04001.94001.96001.93895,754,400
22 Feb 20242.00002.06002.00002.02001.99834,442,300
21 Feb 20242.01002.04001.97001.99001.96865,477,700
20 Feb 20242.00002.06001.98002.02001.99834,044,800
19 Feb 20242.01002.01001.96002.01001.98841,825,700
16 Feb 20242.01002.02001.98002.01001.98846,048,800
15 Feb 20242.01002.01001.97002.00001.97854,909,700
14 Feb 20242.00002.03001.99002.01001.98842,790,700
13 Feb 20241.97002.03001.97002.00001.97853,731,600
09 Feb 20242.00002.00001.96001.96001.93891,435,100
08 Feb 20241.99002.02001.97001.99001.96861,906,300
07 Feb 20242.02002.02001.92002.00001.97855,689,500
06 Feb 20242.03002.05001.98002.02001.99834,279,600
05 Feb 20242.04002.09002.02002.03002.00822,745,600
02 Feb 20242.04002.04001.95002.02001.99833,738,400
31 Jan 20242.02002.05001.99002.05002.02802,776,000
30 Jan 20242.06002.07002.02002.02001.99833,288,700
29 Jan 20242.12002.17002.03002.04002.01815,206,300
26 Jan 20242.05002.12002.05002.11002.08737,366,900
24 Jan 20242.02002.07002.02002.05002.02802,715,300
23 Jan 20242.05002.06002.02002.02001.99831,753,400
22 Jan 20242.08002.09002.04002.04002.01812,749,400
19 Jan 20242.02002.10002.01002.08002.05764,462,900
18 Jan 20242.06002.06002.00002.04002.01815,227,600
17 Jan 20242.08002.10002.02002.06002.03783,849,800
16 Jan 20242.01002.10002.01002.07002.047710,069,500
15 Jan 20242.05002.06001.99002.01001.98844,226,200
12 Jan 20242.02002.08002.02002.05002.02804,108,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...