Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia
· Delayed Price · Currency is MYR 5.99
+0.06 (1.01%)
At close: Feb 27, 2026
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.90 | 6.00 | 5.89 | 5.99 | 5.99 | 1.01% | 43,300 |
| Feb 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 12,000 |
| Feb 25, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 0.17% | 6,100 |
| Feb 24, 2026 | 5.92 | 5.98 | 5.91 | 5.92 | 5.92 | 0.34% | 9,600 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 1,000 |
| Feb 11, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | 1.18% | 47,200 |
| Feb 10, 2026 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 0.17% | 7,300 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 9,200 |
| Feb 6, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 14,800 |
| Feb 5, 2026 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 0.34% | 32,500 |
| Feb 4, 2026 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 0.51% | 31,200 |
| Feb 3, 2026 | 5.85 | 5.89 | 5.85 | 5.85 | 5.85 | 0.69% | 56,500 |
| Jan 30, 2026 | 5.82 | 5.86 | 5.81 | 5.81 | 5.81 | -1.19% | 3,100 |
| Jan 29, 2026 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 1.03% | 600 |
| Jan 28, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -0.34% | 7,000 |
| Jan 27, 2026 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.34% | 500 |
| Jan 26, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.34% | 15,400 |
| Jan 23, 2026 | 5.81 | 5.84 | 5.80 | 5.84 | 5.84 | -0.34% | 3,300 |
| Jan 22, 2026 | 5.73 | 5.89 | 5.70 | 5.86 | 5.86 | 1.91% | 48,700 |
| Jan 21, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | - | 36,600 |
| Jan 20, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.88% | 53,000 |
| Jan 19, 2026 | 5.69 | 5.76 | 5.68 | 5.70 | 5.70 | 0.53% | 62,500 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.53% | 5,700 |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 21,100 |
| Jan 14, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.35% | 3,000 |
| Jan 13, 2026 | 5.69 | 5.72 | 5.65 | 5.72 | 5.72 | 0.53% | 28,800 |
| Jan 12, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 1.07% | 36,100 |
| Jan 9, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | 0.18% | 15,000 |
| Jan 8, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -0.35% | 2,000 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 3,000 |
| Jan 6, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | -0.18% | 9,200 |
| Jan 5, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.44% | 2,600 |
| Dec 31, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | 6,400 |
| Dec 30, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.36% | 26,100 |
| Dec 29, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.18% | 15,600 |
| Dec 26, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | -0.18% | 19,500 |
| Dec 24, 2025 | 5.60 | 5.62 | 5.57 | 5.58 | 5.58 | -1.93% | 29,100 |
| Dec 23, 2025 | 5.58 | 5.69 | 5.57 | 5.69 | 5.69 | 2.34% | 11,700 |
| Dec 22, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 10,600 |
| Dec 19, 2025 | 5.54 | 5.57 | 5.54 | 5.55 | 5.55 | 1.09% | 28,400 |
| Dec 18, 2025 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 1.48% | 4,300 |
| Dec 17, 2025 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | -0.37% | 11,200 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 13,100 |
| Dec 15, 2025 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | -0.37% | 31,100 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.37% | 38,900 |
| Dec 11, 2025 | 5.47 | 5.50 | 5.43 | 5.43 | 5.35 | -0.73% | 53,700 |
| Dec 10, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.39 | 1.11% | 3,000 |
| Dec 9, 2025 | 5.44 | 5.50 | 5.41 | 5.41 | 5.33 | -0.37% | 300 |
| Dec 8, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.35 | 1.50% | 5,100 |
| Dec 5, 2025 | 5.32 | 5.40 | 5.32 | 5.35 | 5.27 | 0.94% | 4,200 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.95% | 5,500 |
| Dec 2, 2025 | 5.20 | 5.25 | 5.18 | 5.25 | 5.17 | 0.96% | 30,700 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 0.39% | 17,900 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | 0.39% | 4,600 |
| Nov 27, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.08 | -0.19% | 5,000 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.09 | -0.58% | 5,300 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | -0.38% | 17,800 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14 | - | 500 |
| Nov 19, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.14 | 1.36% | 5,400 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | 900 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | 100 |
| Nov 14, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.07 | -0.19% | 7,500 |
| Nov 13, 2025 | 5.16 | 5.20 | 5.16 | 5.16 | 5.08 | 0.58% | 15,100 |
| Nov 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.05 | - | 1,500 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.05 | - | 3,100 |
| Nov 10, 2025 | 5.19 | 5.20 | 5.13 | 5.13 | 5.05 | -1.16% | 18,800 |
| Nov 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 0.19% | 300 |
| Nov 5, 2025 | 5.16 | 5.18 | 5.15 | 5.18 | 5.10 | -0.38% | 7,300 |
| Nov 3, 2025 | 5.23 | 5.35 | 5.20 | 5.20 | 5.12 | 1.56% | 5,000 |
| Oct 31, 2025 | 5.11 | 5.13 | 5.11 | 5.12 | 5.04 | -0.39% | 5,200 |
| Oct 29, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.06 | 0.78% | 162,500 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.02 | -1.92% | 77,100 |
| Oct 27, 2025 | 5.30 | 5.30 | 4.80 | 5.20 | 5.12 | -1.89% | 11,200 |
| Oct 23, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.22 | - | 2,000 |
| Oct 21, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.22 | - | 8,800 |
| Oct 17, 2025 | 5.29 | 5.31 | 5.29 | 5.30 | 5.22 | -0.38% | 3,400 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.24 | -0.19% | 1,000 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.25 | -0.37% | 9,000 |
| Oct 14, 2025 | 5.33 | 5.35 | 5.30 | 5.35 | 5.27 | 0.38% | 9,700 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.33 | 5.33 | 5.25 | -0.93% | 6,600 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.30 | -0.37% | 4,000 |
| Oct 9, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | 5.32 | -0.55% | 19,200 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.42 | 5.43 | 5.35 | -1.27% | 15,700 |
| Oct 7, 2025 | 5.52 | 5.55 | 5.50 | 5.50 | 5.42 | -3.51% | 7,000 |
| Oct 6, 2025 | 5.55 | 5.70 | 5.53 | 5.70 | 5.62 | 2.70% | 15,000 |
| Oct 3, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.47 | -3.81% | 3,000 |
| Oct 2, 2025 | 5.55 | 5.77 | 5.54 | 5.77 | 5.68 | 3.96% | 8,400 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | -2.63% | 300 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 1.79% | 100 |
| Sep 26, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.52 | -0.18% | 121,000 |
| Sep 25, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.53 | 0.36% | 32,600 |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.36% | 3,900 |
| Sep 23, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.53 | 0.18% | 32,200 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | 5.52 | - | 11,500 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | - | 2,000 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.52 | - | 10,100 |
| Sep 17, 2025 | 5.60 | 5.71 | 5.57 | 5.60 | 5.52 | 2.75% | 12,900 |
| Sep 12, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.37 | 0.93% | 68,800 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - | 1,500 |
| Sep 10, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.32 | 0.93% | 4,100 |