Kossan Rubber Industries Bhd.(MY:7153)
RM1.23+0.01 (+0.82%)
MY:7153
Kossan Rubber Industries Bhd. historical prices
RM1.23
At close:+0.01 (+0.82%)
Kossan Rubber Industries Bhd. (7153) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | +0.82% | 2,356,900 | 0.33 |
| Nov 10, 2026 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 4,941,300 | 0.70 |
| Nov 09, 2026 | 1.26 | 1.29 | 1.22 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 3,706,800 | 0.49 |
| Nov 05, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -4.51% | 7,175,500 | 0.96 |
| Nov 04, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | +3.91% | 4,316,600 | 0.58 |
| Nov 03, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 5,815,500 | 0.78 |
| Nov 02, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.68% | 4,106,200 | 0.55 |
| Oct 30, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +2.25% | 13,433,200 | 1.81 |
| Oct 29, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | +1.57% | 7,895,800 | 1.08 |
| Oct 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | +0.79% | 4,438,100 | 0.61 |
| Oct 27, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | +3.28% | 6,119,400 | 0.85 |
| Oct 26, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | +2.52% | 5,173,500 | 0.72 |
| Oct 23, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +2.59% | 5,722,700 | 0.81 |
| Oct 22, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,974,000 | 0.28 |
| Oct 21, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 1,957,400 | 0.28 |
| Oct 20, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | +0.85% | 2,238,600 | 0.32 |
| Oct 19, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.00% | 4,695,600 | 0.67 |
| Oct 16, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | 0.00% | 3,522,000 | 0.50 |
| Oct 15, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 3,548,700 | 0.50 |
| Oct 14, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | +5.17% | 6,903,000 | 0.99 |
| Oct 13, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +1.75% | 6,000,500 | 0.87 |
| Oct 12, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 4,977,600 | 0.73 |
| Oct 09, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 6,267,700 | 0.93 |
| Oct 08, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | +1.74% | 8,886,000 | 1.34 |
| Oct 07, 2026 | 1.26 | 1.30 | 1.14 | 1.15 | 1.15 | -8.00% | 29,347,800 | 4.71 |
| Oct 06, 2026 | 1.17 | 1.26 | 1.15 | 1.25 | 1.25 | +5.93% | 16,094,200 | 2.67 |
| Oct 05, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | +2.61% | 5,718,600 | 0.96 |
| Oct 02, 2026 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | +0.88% | 5,097,300 | 0.86 |
| Oct 01, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +1.79% | 2,929,400 | 0.50 |
| Sep 30, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.00% | 4,544,700 | 0.78 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 5,124,400 | 0.88 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 3,930,000 | 0.68 |
| Sep 25, 2026 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 5,453,300 | 0.94 |
| Sep 24, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | +2.50% | 6,454,200 | 1.12 |
| Sep 23, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | +0.84% | 4,444,300 | 0.77 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 6,467,100 | 1.13 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 8,318,599 | 1.47 |
| Sep 18, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | +2.50% | 7,127,600 | 1.27 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 6,173,800 | 1.11 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.81% | 9,738,500 | 1.74 |
| Sep 14, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | +2.48% | 14,724,600 | 2.74 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | +1.68% | 37,049,500 | 7.41 |
| Sep 10, 2026 | 1.02 | 1.20 | 1.02 | 1.19 | 1.19 | +15.53% | 37,138,400 | 7.99 |
| Sep 09, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 10,363,400 | 2.28 |
| Sep 08, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,117,400 | 0.46 |
| Sep 07, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +1.92% | 1,518,600 | 0.32 |
| Sep 04, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 2,944,900 | 0.60 |
| Sep 03, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +0.94% | 7,581,600 | 1.57 |
