Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Kossan Rubber Industries Bhd (7153.KL)

1.8800
-0.0100
(-0.53%)
At close: May 5 at 4:59:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.89001.91001.86001.88001.88004,216,000
May 2, 20251.83001.89001.81001.89001.89002,556,900
Apr 30, 20251.83001.85001.81001.83001.83001,967,200
Apr 29, 20251.82001.85001.81001.84001.84001,942,900
Apr 28, 20251.77001.84001.77001.82001.82006,767,300
Apr 25, 20251.77001.78001.75001.76001.76002,728,600
Apr 24, 20251.79001.79001.75001.77001.77001,660,600
Apr 23, 20251.77001.79001.74001.79001.79002,077,500
Apr 22, 20251.79001.79001.74001.76001.76004,452,500
Apr 21, 20251.82001.82001.79001.80001.80003,614,700
Apr 18, 20251.82001.84001.81001.82001.82004,590,100
Apr 17, 20251.79001.83001.79001.82001.82004,389,400
Apr 16, 20251.80001.86001.78001.80001.80005,815,500
Apr 15, 20251.85001.86001.78001.80001.80003,668,000
Apr 14, 20251.91001.92001.82001.85001.85003,223,100
Apr 11, 20251.84001.92001.83001.90001.90007,174,900
Apr 10, 20252.00002.03001.90001.92001.920014,489,300
Apr 9, 20251.77001.87001.70001.80001.800028,241,800
Apr 8, 20251.70001.76001.65001.73001.730013,146,100
Apr 7, 20251.69001.71001.63001.64001.64007,553,800
Apr 4, 20251.79001.80001.75001.80001.80006,037,600
Apr 3, 20251.64001.83001.64001.80001.800023,318,000
Apr 2, 20251.72001.72001.61001.64001.64009,415,900
Mar 28, 20251.75001.76001.72001.74001.74007,492,200
Mar 27, 20251.75001.80001.74001.75001.75004,267,300
Mar 26, 20251.75001.78001.74001.75001.75003,598,100
Mar 25, 20251.75001.78001.73001.75001.75002,916,200
Mar 24, 20251.81001.81001.70001.75001.75009,593,000
Mar 21, 20251.84001.86001.80001.80001.80007,422,700
Mar 20, 20251.85001.85001.79001.83001.83003,155,100
Mar 19, 20251.80001.85001.79001.82001.82002,578,700
Mar 17, 20251.77001.83001.77001.80001.80005,794,900
Mar 14, 20251.70001.78001.68001.76001.76005,943,700
Mar 13, 20251.71001.74001.70001.72001.72007,510,700
Mar 12, 20251.66001.71001.64001.69001.690011,381,100
Mar 11, 20251.68001.70001.65001.65001.650011,903,600
Mar 10, 20251.84001.84001.69001.71001.710011,488,500
Mar 7, 20251.82001.86001.79001.84001.84005,260,400
Mar 6, 20251.81001.88001.79001.83001.83007,401,500
Mar 5, 20251.79001.82001.78001.80001.80004,887,000
Mar 4, 20251.82001.82001.76001.79001.79003,833,600
Mar 3, 20251.78001.84001.78001.82001.82004,883,400
Feb 28, 20251.86001.88001.77001.78001.780010,734,700
Feb 27, 20251.84001.89001.84001.88001.88004,738,700
Feb 26, 20251.85001.88001.83001.84001.84003,730,800
Feb 25, 20251.90001.90001.83001.85001.85006,491,900
Feb 24, 20251.91001.91001.81001.90001.900010,184,400
Feb 21, 20251.97002.00001.90001.91001.910014,502,000
Feb 20, 20251.93001.96001.88001.95001.950013,833,200
Feb 19, 20252.00002.05001.87001.91001.910043,484,800
Feb 18, 20252.34002.44001.93001.97001.970032,697,100
Feb 17, 20252.34002.37002.31002.35002.35002,972,900
Feb 14, 20252.37002.40002.30002.34002.34003,185,900
Feb 13, 20252.44002.45002.33002.37002.37003,938,500
Feb 12, 20252.46002.47002.43002.43002.43002,414,000
Feb 10, 20252.45002.50002.43002.44002.44003,565,500
Feb 7, 20252.40002.45002.38002.44002.44003,420,500
Feb 6, 20252.36002.39002.34002.39002.39001,463,800
Feb 5, 20252.34002.38002.32002.36002.36001,682,600
Feb 4, 20252.40002.41002.33002.33002.33002,748,500
Feb 3, 20252.25002.42002.23002.38002.38008,027,000
Jan 31, 20252.23002.26002.22002.24002.24002,369,100
Jan 28, 20252.20002.25002.16002.22002.22001,614,300
Jan 27, 20252.28002.28002.21002.21002.21001,705,000
Jan 24, 20252.30002.33002.26002.28002.28002,165,800
Jan 23, 20252.37002.37002.30002.30002.30002,911,400
Jan 22, 20252.40002.44002.37002.38002.38001,654,700
Jan 21, 20252.35002.44002.30002.43002.43003,760,800
Jan 20, 20252.36002.40002.34002.35002.35002,938,700
Jan 17, 20252.36002.36002.32002.35002.35003,326,500
Jan 16, 20252.34002.40002.31002.36002.360010,457,800
Jan 15, 20252.45002.46002.29002.29002.29006,264,800
Jan 14, 20252.47002.52002.43002.45002.45001,784,700
Jan 13, 20252.47002.50002.43002.46002.46004,941,900
Jan 10, 20252.41002.53002.41002.49002.49006,561,000
Jan 9, 20252.50002.55002.39002.42002.42008,888,700
Jan 8, 20252.70002.70002.48002.50002.500011,458,700
Jan 7, 20252.83002.83002.67002.68002.68005,663,400
Jan 6, 20252.78002.87002.77002.83002.83006,438,800
Jan 3, 20252.77002.81002.76002.78002.78007,753,400
Jan 2, 20252.81002.81002.75002.78002.78004,530,800
Dec 31, 20242.77002.83002.75002.83002.83004,064,000
Dec 30, 20242.76002.79002.73002.78002.78002,954,700
Dec 27, 20242.66002.78002.66002.78002.78005,002,400
Dec 26, 20242.64002.71002.62002.67002.67003,554,000
Dec 24, 20242.70002.71002.64002.64002.64003,175,500
Dec 23, 20242.73002.76002.69002.71002.71004,226,200
Dec 20, 20242.74002.76002.69002.73002.73006,347,400
Dec 19, 20242.65002.75002.65002.74002.74008,607,600
Dec 18, 20242.62002.72002.58002.69002.69009,088,100
Dec 17, 20242.61002.62002.56002.62002.62005,495,500
Dec 16, 20242.66002.67002.54002.61002.61006,302,200
Dec 13, 20242.56002.65002.55002.65002.65009,170,400
Dec 12, 20242.66002.66002.52002.56002.56005,834,400
Dec 11, 20242.67002.68002.61002.64002.64005,973,200
Dec 10, 20242.59002.68002.59002.67002.67009,345,500
Dec 9, 20242.60002.67002.56002.59002.59006,914,200
Dec 6, 20242.58002.64002.55002.63002.63006,730,100
Dec 5, 20242.62002.65002.57002.58002.58006,126,600
Dec 4, 20242.46002.63002.45002.62002.620020,695,000
Dec 3, 20242.38002.46002.36002.46002.46007,254,300
Dec 2, 2024 0.02 Dividend
Dec 2, 20242.41002.42002.34002.39002.39009,063,200
Nov 29, 20242.45002.49002.45002.48002.46004,975,200
Nov 28, 20242.45002.48002.44002.47002.45015,134,300
Nov 27, 20242.48002.48002.44002.45002.43023,681,800
Nov 26, 20242.42002.48002.41002.48002.46007,970,900
Nov 25, 20242.41002.44002.40002.41002.39062,936,500
Nov 22, 20242.44002.44002.40002.41002.39062,614,000
Nov 21, 20242.47002.48002.41002.44002.42033,307,400
Nov 20, 20242.36002.47002.35002.46002.44027,550,600
Nov 19, 20242.36002.40002.35002.36002.34105,710,900
Nov 18, 20242.29002.38002.29002.33002.311211,193,700
Nov 15, 20242.25002.29002.25002.28002.26163,561,700
Nov 14, 20242.24002.28002.23002.25002.23194,074,600
Nov 13, 20242.29002.29002.22002.24002.22195,694,200
Nov 12, 20242.22002.29002.14002.29002.271510,166,000
Nov 11, 20242.20002.26002.20002.22002.20212,123,500
Nov 8, 20242.28002.28002.20002.20002.18233,640,400
Nov 7, 20242.32002.34002.25002.29002.27159,234,800
Nov 6, 20242.20002.33002.20002.32002.301313,032,400
Nov 5, 20242.15002.22002.15002.20002.182310,223,300
Nov 4, 20242.14002.17002.11002.15002.132710,878,500
Nov 1, 20242.08002.15002.08002.14002.12277,434,900
Oct 30, 20242.09002.10002.07002.10002.08312,102,000
Oct 29, 20242.08002.10002.08002.09002.07311,082,100
Oct 28, 20242.08002.10002.03002.09002.07313,106,200
Oct 25, 20242.11002.11002.06002.09002.07312,653,900
Oct 24, 20242.08002.11002.08002.09002.07312,100,200
Oct 23, 20242.14002.14002.09002.09002.07314,229,400
Oct 22, 20242.11002.15002.10002.14002.12274,062,200
Oct 21, 20242.06002.13002.03002.13002.11282,998,600
Oct 18, 20242.10002.10002.05002.06002.04341,179,200
Oct 17, 20242.08002.11002.06002.08002.06321,443,900
Oct 16, 20242.11002.11002.03002.07002.05332,310,700
Oct 15, 20242.10002.13002.08002.11002.09302,014,200
Oct 14, 20242.10002.14002.07002.11002.09302,961,600
Oct 11, 20242.10002.14002.07002.10002.08314,687,600
Oct 10, 20242.09002.12002.04002.10002.083110,160,800
Oct 9, 20241.99002.07001.98002.07002.05336,837,400
Oct 8, 20241.94002.01001.91001.98001.96407,148,300
Oct 7, 20241.88001.95001.86001.94001.92448,644,900
Oct 4, 20241.89001.90001.87001.88001.86483,758,400
Oct 3, 20241.90001.93001.88001.90001.88472,301,900
Oct 2, 20241.94001.96001.87001.90001.88473,452,500
Oct 1, 20241.87001.96001.87001.96001.94422,658,200
Sep 30, 20241.87001.89001.84001.87001.85493,204,800
Sep 27, 20241.91001.92001.86001.87001.85493,508,800
Sep 26, 20241.88001.93001.83001.90001.88474,216,400
Sep 25, 20242.02002.03001.84001.87001.854913,736,200
Sep 24, 20242.02002.04002.01002.02002.00374,666,500
Sep 23, 20242.07002.10002.01002.01001.99387,209,800
Sep 20, 20242.04002.10002.04002.08002.063214,618,000
Sep 19, 20242.10002.11001.97002.03002.013616,197,200
Sep 18, 20242.19002.19002.04002.12002.102929,297,000
Sep 17, 20242.17002.31002.09002.25002.231964,630,200
Sep 13, 20241.84001.85001.81001.83001.81521,410,000
Sep 12, 20241.82001.86001.81001.83001.8152566,400
Sep 11, 20241.86001.86001.81001.82001.80531,082,400
Sep 10, 20241.87001.89001.86001.87001.8549662,000
Sep 9, 20241.86001.89001.82001.85001.83511,672,200
Sep 6, 20241.90001.91001.86001.88001.86482,464,000
Sep 5, 20241.89001.94001.89001.90001.88472,271,000
Sep 4, 20241.88001.93001.86001.89001.87482,071,200
Sep 3, 20241.87001.93001.86001.91001.89465,489,800
Sep 2, 20241.82001.88001.82001.86001.84503,882,400
Aug 30, 20241.80001.84001.80001.82001.80533,375,800
Aug 29, 20241.85001.86001.78001.82001.80536,694,400
Aug 28, 20241.91001.96001.86001.86001.84505,071,400
Aug 27, 20241.94001.97001.92001.93001.91444,386,100
Aug 26, 20241.98001.99001.91001.94001.92443,734,100
Aug 23, 20242.04002.06001.96001.96001.94425,387,600
Aug 22, 20242.03002.09002.03002.04002.02353,111,200
Aug 21, 20242.07002.07002.00002.03002.01364,106,700
Aug 20, 20242.08002.10002.03002.07002.05335,121,100
Aug 19, 20242.03002.14002.01002.05002.033515,024,900
Aug 16, 20241.91002.02001.91002.00001.98397,882,400
Aug 15, 20241.88001.91001.85001.91001.89465,785,000
Aug 14, 20241.90001.91001.86001.88001.86484,589,700
Aug 13, 20241.94001.94001.83001.87001.85497,156,800
Aug 12, 20241.95001.96001.91001.94001.92444,848,700
Aug 9, 20241.93001.95001.90001.94001.92444,686,500
Aug 8, 20241.94001.94001.87001.90001.88474,229,000
Aug 7, 20241.90001.98001.85001.95001.93436,862,900
Aug 6, 20241.77001.89001.75001.87001.854921,507,900
Aug 5, 20241.97001.97001.74001.74001.726027,534,800
Aug 2, 20242.08002.08001.99002.00001.98398,123,800
Aug 1, 20242.12002.14002.08002.09002.07319,208,500
Jul 31, 20242.19002.19002.06002.12002.102928,257,300
Jul 30, 20242.35002.35002.19002.20002.182315,142,700
Jul 29, 20242.41002.42002.35002.36002.341011,317,800
Jul 26, 20242.39002.41002.38002.40002.38061,040,300
Jul 25, 20242.40002.40002.37002.39002.37073,780,200
Jul 24, 20242.43002.45002.42002.42002.40051,279,800
Jul 23, 20242.43002.47002.43002.44002.42034,258,100
Jul 22, 20242.48002.48002.41002.43002.41042,531,700
Jul 19, 20242.52002.54002.47002.47002.45013,089,300
Jul 18, 20242.52002.54002.48002.53002.50966,687,800
Jul 17, 20242.45002.54002.43002.52002.49978,192,200
Jul 16, 20242.43002.45002.41002.43002.41042,989,900
Jul 15, 20242.44002.47002.42002.43002.41041,345,100
Jul 12, 20242.46002.47002.41002.44002.42032,096,000
Jul 11, 20242.43002.46002.41002.46002.44024,172,400
Jul 10, 20242.48002.48002.44002.45002.43022,722,900
Jul 9, 20242.47002.50002.46002.48002.46004,168,800
Jul 5, 20242.46002.48002.43002.46002.44022,005,900
Jul 4, 20242.37002.49002.35002.46002.44024,150,300
Jul 3, 20242.39002.39002.36002.37002.35092,163,500
Jul 2, 20242.42002.42002.36002.40002.38061,971,300
Jul 1, 20242.34002.40002.33002.40002.38061,673,600
Jun 28, 20242.29002.35002.28002.35002.33101,907,800
Jun 27, 20242.35002.35002.27002.28002.26162,727,000
Jun 26, 20242.29002.35002.29002.35002.33102,722,000
Jun 25, 20242.29002.32002.26002.28002.26162,042,000
Jun 24, 20242.40002.40002.29002.29002.27156,818,000
Jun 21, 20242.39002.41002.36002.39002.37072,427,700
Jun 20, 2024 0.02 Dividend
Jun 20, 20242.41002.42002.35002.39002.37071,631,900
Jun 19, 20242.47002.49002.41002.41002.37074,330,100
Jun 18, 20242.50002.51002.47002.48002.43965,910,800
Jun 14, 20242.50002.52002.46002.50002.45933,354,700
Jun 13, 20242.46002.52002.45002.50002.45934,086,000
Jun 12, 20242.45002.49002.43002.45002.41012,835,400
Jun 11, 20242.45002.48002.41002.46002.41993,004,400
Jun 10, 20242.49002.49002.41002.46002.41991,984,900
Jun 7, 20242.35002.50002.34002.47002.42977,795,400
Jun 6, 20242.27002.36002.27002.35002.31178,872,400
Jun 5, 20242.26002.28002.24002.27002.23304,558,100
Jun 4, 20242.24002.28002.23002.25002.21333,002,800
May 31, 20242.23002.29002.21002.22002.18387,719,700
May 30, 20242.20002.26002.18002.23002.19375,600,500
May 29, 20242.25002.26002.19002.20002.16413,023,100
May 28, 20242.25002.29002.21002.24002.20354,803,200
May 27, 20242.35002.38002.24002.24002.20359,033,100
May 24, 20242.43002.43002.35002.35002.31175,185,600
May 23, 20242.50002.53002.40002.43002.39047,061,700
May 21, 20242.48002.51002.36002.44002.40028,201,300
May 20, 20242.50002.54002.47002.48002.43966,789,200
May 17, 20242.48002.55002.43002.48002.439611,296,800
May 16, 20242.68002.71002.45002.48002.439624,049,500
May 15, 20242.48002.83002.46002.74002.695359,575,000
May 14, 20242.42002.42002.36002.38002.34126,127,500
May 13, 20242.41002.46002.41002.42002.38064,359,500
May 10, 20242.30002.44002.29002.40002.360910,628,400
May 9, 20242.29002.32002.27002.29002.25272,387,000
May 8, 20242.27002.33002.25002.28002.24288,134,600
May 7, 20242.29002.30002.25002.29002.25274,229,100
May 6, 20242.30002.33002.28002.29002.25274,619,800

Related Tickers

7106.KL Supermax Corporation Berhad
0.7900
-3.07%
 
0157.KL Focus Point Holdings Berhad
0.7450
+0.68%
 
7113.KL Top Glove Corporation Bhd.
0.8800
-3.30%
 
9113.KL Iconic Worldwide Berhad
0.0850
-5.56%
 
7191.KL Adventa Berhad
0.2150
-2.27%
 
0182.KL LKL International Berhad
0.0700
-6.67%
 
002950.SZ Allmed Medical Products Co.,Ltd
8.05
-0.25%
 
TPGVF Top Glove Corporation Bhd.
0.1584
-26.90%
 
0163.KL Careplus Group Berhad
0.1600
-3.03%
 
AP4.SI Riverstone Holdings Limited
0.9150
+1.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.