Kluang Rubber Company (Malaya) Berhad (KLSE:KLUANG)
Malaysia
· Delayed Price · Currency is MYR 5.35
+0.05 (0.94%)
At close: Dec 5, 2025
KLSE:KLUANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | 0.94% | 4,200 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 5,500 |
| Dec 2, 2025 | 5.20 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 30,700 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 17,900 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 4,600 |
| Nov 27, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.19% | 5,000 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.58% | 5,300 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | 17,800 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 500 |
| Nov 19, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 1.36% | 5,400 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 900 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Nov 14, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.19% | 7,500 |
| Nov 13, 2025 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | 0.58% | 15,100 |
| Nov 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 1,500 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | - | 3,100 |
| Nov 10, 2025 | 5.19 | 5.20 | 5.13 | 5.13 | 5.13 | -1.16% | 18,800 |
| Nov 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | 300 |
| Nov 5, 2025 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | -0.38% | 7,300 |
| Nov 3, 2025 | 5.23 | 5.35 | 5.20 | 5.20 | 5.20 | 1.56% | 5,000 |
| Oct 31, 2025 | 5.11 | 5.13 | 5.11 | 5.12 | 5.12 | -0.39% | 5,200 |
| Oct 29, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.78% | 162,500 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 77,100 |
| Oct 27, 2025 | 5.30 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 11,200 |
| Oct 23, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 2,000 |
| Oct 21, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 8,800 |
| Oct 17, 2025 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | -0.38% | 3,400 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.19% | 1,000 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.37% | 9,000 |
| Oct 14, 2025 | 5.33 | 5.35 | 5.30 | 5.35 | 5.35 | 0.38% | 9,700 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.93% | 6,600 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 4,000 |
| Oct 9, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | -0.55% | 19,200 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -1.27% | 15,700 |
| Oct 7, 2025 | 5.52 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 7,000 |
| Oct 6, 2025 | 5.55 | 5.70 | 5.53 | 5.70 | 5.70 | 2.70% | 15,000 |
| Oct 3, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -3.81% | 3,000 |
| Oct 2, 2025 | 5.55 | 5.77 | 5.54 | 5.77 | 5.77 | 3.96% | 8,400 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 300 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 100 |
| 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 |
| Jun 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% | 100 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | 200 |
| Jun 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 100 |
| Jun 20, 2025 | 5.86 | 5.86 | 5.56 | 5.75 | 5.75 | -2.71% | 7,900 |
| Jun 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 100 |
| Jun 16, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.84% | 3,300 |
| Jun 13, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.17% | 4,500 |
| Jun 12, 2025 | 5.97 | 5.98 | 5.96 | 5.96 | 5.96 | -0.67% | 5,700 |
| Jun 11, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.99% | 10,900 |
| Jun 10, 2025 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.66% | 4,200 |