Kluang Rubber Co. (Malaya) Bhd.(MY:2453)
6.53+0.05 (+0.77%)
MY:2453
Kluang Rubber Co. (Malaya) Bhd. historical prices
6.53
At close:+0.05 (+0.77%)
Kluang Rubber Co. (Malaya) Bhd. (2453) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | +0.77% | 300 | 0.03 |
| Nov 10, 2026 | 6.40 | 6.50 | 6.40 | 6.48 | 6.48 | -0.92% | 86,000 | 8.55 |
| Nov 09, 2026 | 6.54 | 6.55 | 6.36 | 6.54 | 6.54 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 6.55 | 6.55 | 6.36 | 6.54 | 6.54 | +1.40% | 2,200 | 0.22 |
| Nov 05, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -1.38% | 200 | 0.02 |
| Nov 04, 2026 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 0.00% | 21,100 | 2.11 |
| Nov 03, 2026 | 6.54 | 6.54 | 6.39 | 6.54 | 6.54 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6.30 | 6.55 | 6.28 | 6.54 | 6.54 | +0.17% | 29,800 | 3.09 |
| Oct 30, 2026 | 6.53 | 6.53 | 6.32 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 6.53 | 6.53 | 6.20 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6.53 | 6.54 | 6.20 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.29% | 200 | 0.02 |
| Oct 26, 2026 | 6.51 | 6.53 | 6.46 | 6.51 | 6.51 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 0.00% | 1,200 | 0.12 |
| Oct 22, 2026 | 6.51 | 6.53 | 6.04 | 6.51 | 6.51 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -0.61% | 6,800 | 0.61 |
| Oct 20, 2026 | 6.55 | 6.56 | 6.46 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | +0.15% | 1,000 | 0.09 |
| Oct 15, 2026 | 6.50 | 6.56 | 6.50 | 6.54 | 6.54 | -0.15% | 44,000 | 3.53 |
| Oct 14, 2026 | 6.50 | 6.56 | 6.50 | 6.55 | 6.55 | 0.00% | 70,500 | 6.20 |
| Oct 13, 2026 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | +0.46% | 23,200 | 1.95 |
| Oct 12, 2026 | 6.52 | 6.57 | 6.50 | 6.52 | 6.52 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 5,400 | 0.42 |
| Oct 08, 2026 | 6.54 | 6.56 | 6.52 | 6.52 | 6.52 | -0.46% | 16,100 | 1.23 |
| Oct 07, 2026 | 6.55 | 6.57 | 6.54 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 6.55 | 6.62 | 6.55 | 6.55 | 6.55 | +0.32% | 4,500 | 0.31 |
| Oct 05, 2026 | 6.57 | 6.62 | 6.52 | 6.53 | 6.53 | -0.78% | 72,100 | 5.43 |
| Oct 02, 2026 | 6.22 | 6.58 | 6.22 | 6.58 | 6.58 | +0.61% | 52,800 | 3.89 |
| Oct 01, 2026 | 6.31 | 6.58 | 6.25 | 6.54 | 6.54 | -0.61% | 3,700 | 0.26 |
| Sep 30, 2026 | 6.58 | 6.58 | 6.30 | 6.58 | 6.58 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 6.30 | 6.58 | 6.30 | 6.58 | 6.58 | 0.00% | 200 | 0.01 |
| Sep 28, 2026 | 6.45 | 6.59 | 6.45 | 6.58 | 6.58 | +0.78% | 1,400 | 0.09 |
| Sep 25, 2026 | 6.53 | 6.53 | 6.40 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.43 | 6.53 | 6.42 | 6.53 | 6.53 | 0.00% | 1,900 | 0.10 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.40 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6.53 | 6.54 | 6.02 | 6.53 | 6.53 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | +1.22% | 2,400 | 0.13 |
| Sep 18, 2026 | 6.45 | 6.49 | 6.21 | 6.45 | 6.45 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 6.45 | 6.51 | 6.45 | 6.45 | 6.45 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.45 | -1.53% | 31,100 | 1.69 |
| Sep 14, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | -0.15% | 17,500 | 0.97 |
| Sep 10, 2026 | 6.56 | 6.61 | 6.53 | 6.56 | 6.56 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | -0.15% | 1,800 | 0.10 |
| Sep 08, 2026 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | -1.20% | 1,200 | 0.07 |
| Sep 07, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | +0.15% | 100,800 | 6.08 |
| Sep 04, 2026 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 100,700 | 6.72 |
| Sep 03, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.00% | 2,100 | 0.14 |
