Skip to main content
Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.140
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:KOSSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.151.121.141.14-1,496,200
Dec 4, 20251.141.161.131.141.140.88%2,895,900
Dec 3, 20251.111.151.101.131.132.73%4,439,200
Dec 2, 20251.111.121.101.101.10-1.79%2,620,700
Dec 1, 20251.101.121.091.121.121.82%2,243,000
Nov 28, 20251.101.111.081.101.10-2,658,300
Nov 27, 20251.091.151.081.101.100.92%8,930,500
Nov 26, 20251.101.121.081.091.09-0.91%2,121,800
Nov 25, 20251.081.111.061.101.100.92%7,273,300
Nov 24, 20251.101.121.081.091.09-6,222,200
Nov 21, 20251.111.131.091.091.09-2.68%5,328,800
Nov 20, 20251.101.141.091.121.121.82%4,377,800
Nov 19, 20251.111.121.101.101.10-1.79%5,760,100
Nov 18, 20251.141.151.111.121.12-2.61%4,849,900
Nov 17, 20251.161.161.141.151.15-1,514,600
Nov 14, 20251.171.191.151.151.15-1.71%3,632,800
Nov 13, 20251.181.201.171.171.17-1,549,300
Nov 12, 20251.201.211.161.171.17-1.68%3,772,600
Nov 11, 20251.191.231.181.191.19-6,399,300
Nov 10, 20251.161.211.161.191.192.59%3,841,600
Nov 7, 20251.191.201.161.161.16-2.52%4,435,600
Nov 6, 20251.191.221.181.191.19-2,540,300
Nov 5, 20251.181.221.171.191.19-3,906,800
Nov 4, 20251.201.201.181.191.19-0.83%4,116,300
Nov 3, 20251.191.221.191.201.200.84%4,810,200
Oct 31, 20251.231.231.191.191.19-3.25%5,200,200
Oct 30, 20251.241.241.211.231.23-0.81%4,425,900
Oct 29, 20251.251.261.211.241.24-0.80%9,206,800
Oct 28, 20251.281.281.251.251.25-3.10%3,258,300
Oct 27, 20251.271.321.251.291.294.03%10,595,800
Oct 24, 20251.241.261.221.241.24-2,901,300
Oct 23, 20251.241.271.231.241.24-4,468,900
Oct 22, 20251.271.281.241.241.24-2.36%4,782,700
Oct 21, 20251.261.291.251.271.271.60%4,591,400
Oct 17, 20251.261.281.231.251.25-0.79%3,965,300
Oct 16, 20251.271.281.251.261.26-2,942,800
Oct 15, 20251.251.321.251.261.260.80%9,689,400
Oct 14, 20251.281.281.241.251.25-1.57%5,751,700
Oct 13, 20251.281.301.241.271.271.60%10,084,100
Oct 10, 20251.321.351.231.251.25-3.85%17,955,700
Oct 9, 20251.141.311.131.301.3014.04%21,045,100
Oct 8, 20251.131.161.121.141.140.88%3,032,900
Oct 7, 20251.151.151.121.131.13-1.74%3,363,100
Oct 6, 20251.181.191.151.151.15-3.36%4,668,100
Oct 3, 20251.201.201.171.191.19-0.83%2,939,200
Oct 2, 20251.201.231.191.201.20-3,008,800
Oct 1, 20251.181.211.171.201.201.69%4,488,200
Sep 30, 20251.201.211.181.181.18-0.84%2,020,700
Sep 29, 20251.211.221.181.191.19-0.83%3,687,300
Sep 26, 20251.221.221.191.201.20-1.64%3,483,600
Sep 25, 20251.221.251.211.221.220.83%4,855,100
Sep 24, 20251.221.221.201.211.21-1,479,700
Sep 23, 20251.181.231.171.211.212.54%5,043,500
Sep 22, 20251.181.191.171.181.180.85%3,337,800
Sep 19, 20251.191.191.171.171.17-2.50%6,673,700
Sep 18, 20251.191.221.181.201.200.84%3,137,000
Sep 17, 20251.181.221.181.191.190.85%6,744,400
Sep 12, 20251.161.191.161.181.180.85%1,342,400
Sep 11, 20251.191.191.161.171.17-1.68%4,581,800
Sep 10, 20251.181.201.171.191.190.85%1,738,400
Sep 9, 20251.181.201.181.181.18-1,953,300
Sep 8, 20251.211.211.171.181.18-2.48%10,829,600
Sep 4, 20251.241.241.211.211.21-1.63%1,384,900
Sep 3, 20251.211.251.211.231.231.65%3,744,900
Sep 2, 20251.211.241.191.211.21-2,522,100
Aug 29, 20251.231.231.191.211.21-1.63%3,939,700
Aug 28, 20251.241.261.231.231.23-0.81%1,262,600
Aug 27, 20251.191.261.191.241.244.20%8,057,000
Aug 26, 20251.211.221.191.191.19-1.65%8,259,700
Aug 25, 20251.241.251.201.211.21-1.63%8,883,500
Aug 22, 20251.231.241.211.231.230.82%4,221,400
Aug 21, 20251.191.271.181.221.222.52%10,298,500
Aug 20, 20251.181.211.181.191.190.85%3,244,500
Aug 19, 20251.181.211.181.181.18-4,449,300
Aug 18, 20251.221.221.181.181.18-3.28%6,042,700
Aug 15, 20251.231.241.211.221.22-0.81%3,769,500
Aug 14, 20251.231.241.221.231.23-4,797,600
Aug 13, 20251.251.261.211.231.23-1.60%6,924,100
Aug 12, 20251.231.251.221.251.252.46%6,977,700
Aug 11, 20251.191.251.191.221.222.52%7,583,200
Aug 8, 20251.241.241.181.191.19-4.03%7,982,200
Aug 7, 20251.231.251.221.241.240.81%4,010,500
Aug 6, 20251.271.271.211.231.23-3.15%10,052,500
Aug 5, 20251.341.341.261.271.27-4.51%8,480,000
Aug 4, 20251.341.351.321.331.33-2.92%2,368,400
Aug 1, 20251.401.431.321.371.37-12,265,900
Jul 31, 20251.311.401.311.371.374.58%7,976,300
Jul 30, 20251.321.351.301.311.31-1.50%4,656,700
Jul 29, 20251.341.361.321.331.33-0.75%4,009,900
Jul 28, 20251.351.381.341.341.34-0.74%3,440,600
Jul 25, 20251.371.371.341.351.35-2.17%2,356,300
Jul 24, 20251.351.381.351.381.382.22%3,072,400
Jul 23, 20251.331.371.321.351.352.27%3,260,300
Jul 22, 20251.311.331.311.321.320.76%4,040,600
Jul 21, 20251.341.341.291.311.31-2.24%7,718,000
Jul 18, 20251.311.361.301.341.342.29%15,828,800
Jul 17, 20251.321.351.301.311.31-0.76%11,196,700
Jul 16, 20251.401.401.321.321.32-5.71%10,862,000
Jul 15, 20251.441.441.401.401.40-2.78%2,901,300
Jul 14, 20251.441.461.411.441.44-3,164,000