Skip to main content
Kossan Rubber Industries Bhd (KLSE:KOSSAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
+0.010 (0.92%)
At close: Apr 28, 2026

KLSE:KOSSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.091.111.081.101.100.92%2,846,500
Apr 27, 20261.111.121.091.091.09-1.80%2,866,300
Apr 24, 20261.131.151.101.111.11-1.77%3,729,900
Apr 23, 20261.091.141.091.131.133.67%7,238,800
Apr 22, 20261.091.131.091.091.090.93%6,213,300
Apr 21, 20261.111.111.081.081.08-2.70%2,935,800
Apr 20, 20261.131.141.101.111.11-0.89%2,546,800
Apr 17, 20261.131.141.091.121.12-4,592,600
Apr 16, 20261.121.141.111.121.12-0.88%4,365,000
Apr 15, 20261.121.151.111.131.130.89%2,774,300
Apr 14, 20261.151.161.121.121.12-2.61%3,668,700
Apr 13, 20261.191.221.131.151.15-3.36%7,263,000
Apr 10, 20261.201.211.171.191.19-6,033,500
Apr 9, 20261.131.221.121.191.195.31%13,909,100
Apr 8, 20261.111.141.081.131.13-0.88%6,501,300
Apr 7, 20261.141.181.111.141.14-5,282,800
Apr 6, 20261.231.261.141.141.14-6.56%13,781,900
Apr 3, 20261.231.241.201.221.22-0.81%12,624,100
Apr 2, 20261.161.241.141.231.235.13%25,933,400
Apr 1, 20261.211.211.121.171.17-2.50%12,464,600
Mar 31, 20261.091.221.081.201.2010.09%40,633,900
Mar 30, 20261.021.141.001.091.095.83%31,475,400
Mar 27, 20260.991.040.991.031.034.04%6,320,400
Mar 26, 20260.981.010.980.990.99-2,307,400
Mar 25, 20260.991.010.980.990.99-3,267,300
Mar 24, 20261.021.020.970.990.99-2.94%6,408,600
Mar 19, 20261.021.020.991.021.02-5,815,000
Mar 18, 20261.031.061.021.021.02-0.97%4,101,500
Mar 17, 20261.071.071.011.031.03-3.74%4,740,900
Mar 16, 20261.101.111.051.071.07-2.73%5,479,800
Mar 13, 20261.041.161.021.101.105.77%15,008,300
Mar 12, 20261.021.051.001.041.041.96%4,038,400
Mar 11, 20260.991.030.991.021.023.55%2,254,300
Mar 10, 20260.971.000.950.990.992.07%2,597,600
Mar 9, 20260.970.980.940.970.97-1.03%5,528,000
Mar 6, 20260.970.990.970.980.98-0.51%5,744,300
Mar 5, 20260.960.990.960.980.982.62%1,975,100
Mar 4, 20260.980.980.960.960.96-2.05%3,084,900
Mar 3, 20260.981.000.970.980.98-0.51%3,446,500
Mar 2, 20260.990.990.970.980.98-2.97%5,113,700
Feb 27, 20261.021.020.991.011.01-0.98%4,184,300
Feb 26, 20261.021.031.001.021.02-0.97%3,704,600
Feb 25, 20261.051.051.021.031.03-1.90%1,781,800
Feb 24, 20261.041.061.031.051.05-4,354,500
Feb 23, 20261.031.081.021.051.052.94%13,138,500
Feb 20, 20261.031.041.011.021.02-0.97%1,138,000
Feb 19, 20261.021.041.011.031.030.98%1,835,000
Feb 16, 20261.001.031.001.021.022.00%2,184,100
Feb 13, 20261.001.000.981.001.000.50%3,904,600
Feb 12, 20261.001.000.991.001.00-0.50%2,680,300
Feb 11, 20261.011.010.991.001.00-4,613,600
Feb 10, 20260.971.040.961.001.004.17%10,851,500
Feb 9, 20260.960.970.950.960.960.52%1,967,100
Feb 6, 20260.940.970.940.960.961.60%2,502,000
Feb 5, 20260.970.970.940.940.94-2.59%4,350,200
Feb 4, 20260.980.980.950.970.97-1.03%5,991,400
Feb 3, 20261.011.020.970.980.98-3.47%7,552,400
Jan 30, 20261.011.011.001.011.01-3,077,800
Jan 29, 20261.041.051.011.011.01-1.94%3,205,000
Jan 28, 20261.011.081.011.031.031.98%17,065,600
Jan 27, 20261.011.031.001.011.011.00%4,772,600
Jan 26, 20261.041.041.001.001.00-2.91%3,868,500
Jan 23, 20261.041.061.021.031.03-0.96%3,573,400
Jan 22, 20261.011.041.001.041.042.97%2,871,400
Jan 21, 20261.001.021.001.011.011.00%2,252,900
Jan 20, 20261.011.021.001.001.00-1.96%5,030,100
Jan 19, 20261.021.031.001.021.02-0.97%9,437,800
Jan 16, 20261.051.051.021.031.03-0.96%4,624,000
Jan 15, 20261.071.071.031.041.04-2.80%10,328,500
Jan 14, 20261.091.091.071.071.07-0.93%3,761,500
Jan 13, 20261.081.091.081.081.08-938,700
Jan 12, 20261.091.111.081.081.08-0.92%3,562,700
Jan 9, 20261.081.101.071.091.091.87%3,088,000
Jan 8, 20261.071.091.061.071.07-2,904,700
Jan 7, 20261.101.101.071.071.07-2.73%4,027,700
Jan 6, 20261.091.101.081.101.10-1,912,600
Jan 5, 20261.081.111.071.101.102.80%2,519,000
Jan 2, 20261.091.091.061.071.07-1.83%4,464,500
Dec 31, 20251.101.101.081.091.09-1,573,700
Dec 30, 20251.091.111.081.091.09-2,074,400
Dec 29, 20251.091.111.081.091.09-0.91%2,946,000
Dec 26, 20251.101.111.081.101.10-0.90%1,324,100
Dec 24, 20251.101.121.091.111.110.91%2,741,300
Dec 23, 20251.101.111.091.101.10-4,274,000
Dec 22, 20251.121.121.091.101.10-0.90%3,829,000
Dec 19, 20251.131.141.111.111.11-1.77%4,286,800
Dec 18, 20251.121.151.121.131.130.89%6,455,300
Dec 17, 20251.121.151.111.121.12-4,597,400
Dec 16, 20251.121.131.081.121.12-0.88%4,293,100
Dec 15, 20251.121.141.111.131.13-2,925,300
Dec 12, 20251.121.151.121.131.110.89%2,281,200
Dec 11, 20251.141.141.101.121.10-0.88%5,784,200
Dec 10, 20251.171.191.131.131.11-3.42%4,867,800
Dec 9, 20251.141.181.141.171.152.63%4,194,000
Dec 8, 20251.141.171.121.141.12-3,011,900
Dec 5, 20251.141.151.121.141.12-1,496,200
Dec 4, 20251.141.161.131.141.120.88%2,895,900
Dec 3, 20251.111.151.101.131.112.73%4,439,200
Dec 2, 20251.111.121.101.101.08-1.79%2,620,700
Dec 1, 20251.101.121.091.121.101.82%2,243,000