Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia
· Delayed Price · Currency is MYR 5.60
-0.01 (-0.18%)
At close: Sep 26, 2025
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 121,000 |
| Sep 25, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.36% | 32,600 |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 3,900 |
| Sep 23, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | 0.18% | 32,200 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | - | 11,500 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,000 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 10,100 |
| Sep 17, 2025 | 5.60 | 5.71 | 5.57 | 5.60 | 5.60 | 2.75% | 12,900 |
| Sep 12, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 68,800 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,500 |
| Sep 10, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,100 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 3,100 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 20,600 |
| Sep 4, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | 7,000 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.37 | 5.37 | 5.37 | -2.19% | 11,100 |
| Sep 2, 2025 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 2.43% | 18,300 |
| Aug 29, 2025 | 5.35 | 5.36 | 5.30 | 5.36 | 5.36 | 0.19% | 7,300 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 33,600 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 5,600 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 100 |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 3,900 |
| Aug 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 100 |
| Aug 21, 2025 | 5.46 | 5.46 | 5.31 | 5.44 | 5.44 | -0.37% | 1,200 |
| Aug 20, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 3.41% | 1,000 |
| Aug 19, 2025 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -0.38% | 6,700 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2,900 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 100 |
| Aug 13, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | 3,200 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | - | 1,100 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% | 3,000 |
| Aug 4, 2025 | 5.35 | 5.45 | 5.31 | 5.31 | 5.31 | 0.19% | 9,200 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | 100 |
| Jul 30, 2025 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | - | 7,800 |
| Jul 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 200 |
| Jul 25, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.55% | 300 |
| Jul 24, 2025 | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | 0.55% | 23,300 |
| Jul 23, 2025 | 5.50 | 5.51 | 5.42 | 5.42 | 5.42 | -1.45% | 20,600 |
| Jul 22, 2025 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -1.79% | 300 |
| Jul 21, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 0.90% | 600 |
| Jul 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | 100 |
| Jul 16, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.71% | 2,000 |
| Jul 15, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.71% | 1,100 |
| Jul 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 100 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.65% | 1,200 |
| Jul 8, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.29% | 100 |
| Jul 3, 2025 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 1.40% | 400 |
| Jul 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 2,000 |
| Jun 30, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 9,000 |