Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia
· Delayed Price · Currency is MYR 1.140
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:KOSSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 1,496,200 |
| Dec 4, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 2,895,900 |
| Dec 3, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 4,439,200 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 2,620,700 |
| Dec 1, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 2,243,000 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 2,658,300 |
| Nov 27, 2025 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 0.92% | 8,930,500 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 2,121,800 |
| Nov 25, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 7,273,300 |
| Nov 24, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 6,222,200 |
| Nov 21, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 5,328,800 |
| Nov 20, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 4,377,800 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 5,760,100 |
| Nov 18, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 4,849,900 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,514,600 |
| Nov 14, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 3,632,800 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 1,549,300 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 3,772,600 |
| Nov 11, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | - | 6,399,300 |
| Nov 10, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 3,841,600 |
| Nov 7, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 4,435,600 |
| Nov 6, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,540,300 |
| Nov 5, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | - | 3,906,800 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,116,300 |
| Nov 3, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 4,810,200 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 5,200,200 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,425,900 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 9,206,800 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 3,258,300 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 4.03% | 10,595,800 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 2,901,300 |
| Oct 23, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 4,468,900 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 4,782,700 |
| Oct 21, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 4,591,400 |
| Oct 17, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 3,965,300 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,942,800 |
| Oct 15, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | 0.80% | 9,689,400 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 5,751,700 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 10,084,100 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.23 | 1.25 | 1.25 | -3.85% | 17,955,700 |
| Oct 9, 2025 | 1.14 | 1.31 | 1.13 | 1.30 | 1.30 | 14.04% | 21,045,100 |
| Oct 8, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 3,032,900 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 3,363,100 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 4,668,100 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,939,200 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 3,008,800 |
| Oct 1, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 4,488,200 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 2,020,700 |
| Sep 29, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,687,300 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 3,483,600 |