Skip to content
KUALALUMPUR stocks: 259Advancing: 114Declining: 77Currency: MYR
Open Tradzy

Kossan Rubber Industries Bhd (7153) Price History

Daily open, high, low, close and volume for Kossan Rubber Industries Bhd (7153) from 2025-10-09 to 2026-10-09, newest first.

‹ 7153 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 1.17MYR 1.18MYR 1.13MYR 1.156,267,700
2026-10-08MYR 1.15MYR 1.21MYR 1.15MYR 1.178,886,000
2026-10-07MYR 1.26MYR 1.30MYR 1.14MYR 1.1529,347,800
2026-10-06MYR 1.17MYR 1.26MYR 1.15MYR 1.2516,094,200
2026-10-05MYR 1.15MYR 1.20MYR 1.14MYR 1.185,718,600
2026-10-02MYR 1.14MYR 1.20MYR 1.14MYR 1.155,097,300
2026-10-01MYR 1.13MYR 1.15MYR 1.12MYR 1.142,929,400
2026-09-30MYR 1.11MYR 1.14MYR 1.11MYR 1.124,544,700
2026-09-29MYR 1.14MYR 1.16MYR 1.11MYR 1.125,124,400
2026-09-28MYR 1.20MYR 1.20MYR 1.14MYR 1.163,930,000
2026-09-25MYR 1.23MYR 1.26MYR 1.18MYR 1.205,453,300
2026-09-24MYR 1.20MYR 1.25MYR 1.20MYR 1.236,454,200
2026-09-23MYR 1.19MYR 1.21MYR 1.17MYR 1.204,444,300
2026-09-22MYR 1.20MYR 1.21MYR 1.16MYR 1.196,467,100
2026-09-21MYR 1.21MYR 1.22MYR 1.18MYR 1.208,318,600
2026-09-18MYR 1.20MYR 1.23MYR 1.18MYR 1.237,127,600
2026-09-17MYR 1.23MYR 1.24MYR 1.19MYR 1.206,173,800
2026-09-15MYR 1.24MYR 1.24MYR 1.19MYR 1.239,738,500
2026-09-14MYR 1.20MYR 1.25MYR 1.20MYR 1.2414,724,600
2026-09-11MYR 1.19MYR 1.25MYR 1.18MYR 1.2137,049,500
2026-09-10MYR 1.02MYR 1.20MYR 1.02MYR 1.1937,138,400
2026-09-09MYR 1.06MYR 1.06MYR 1.00MYR 1.0310,363,400
2026-09-08MYR 1.05MYR 1.07MYR 1.04MYR 1.052,117,400
2026-09-07MYR 1.04MYR 1.06MYR 1.03MYR 1.061,518,600
2026-09-04MYR 1.07MYR 1.07MYR 1.03MYR 1.042,944,900
2026-09-03MYR 1.06MYR 1.09MYR 1.05MYR 1.077,571,600
2026-09-02MYR 1.07MYR 1.09MYR 1.06MYR 1.065,149,800
2026-09-01MYR 1.10MYR 1.10MYR 1.05MYR 1.086,000,900
2026-08-28MYR 1.11MYR 1.12MYR 1.08MYR 1.104,587,400
2026-08-27MYR 1.12MYR 1.15MYR 1.09MYR 1.109,466,800
2026-08-26MYR 1.10MYR 1.12MYR 1.10MYR 1.115,198,100
2026-08-24MYR 1.13MYR 1.13MYR 1.09MYR 1.108,625,300
2026-08-21MYR 1.13MYR 1.13MYR 1.08MYR 1.139,877,500
2026-08-20MYR 1.13MYR 1.16MYR 1.12MYR 1.1214,788,300
2026-08-19MYR 1.10MYR 1.14MYR 1.09MYR 1.135,811,600
2026-08-18MYR 1.11MYR 1.11MYR 1.08MYR 1.106,372,900
2026-08-17MYR 1.08MYR 1.11MYR 1.08MYR 1.114,166,800
2026-08-14MYR 1.09MYR 1.10MYR 1.06MYR 1.082,504,600
2026-08-13MYR 1.10MYR 1.11MYR 1.07MYR 1.104,426,700
2026-08-12MYR 1.11MYR 1.14MYR 1.08MYR 1.1013,505,100
2026-08-11MYR 1.04MYR 1.12MYR 1.04MYR 1.1020,992,800
2026-08-10MYR 1.02MYR 1.05MYR 1.01MYR 1.042,769,300
2026-08-07MYR 1.03MYR 1.03MYR 1.01MYR 1.021,599,800
2026-08-06MYR 1.02MYR 1.03MYR 1.01MYR 1.023,683,400
2026-08-05MYR 1.05MYR 1.06MYR 1.01MYR 1.017,094,500
2026-08-04MYR 1.04MYR 1.07MYR 1.03MYR 1.059,000,800
2026-08-03MYR 1.04MYR 1.05MYR 1.03MYR 1.04945,800
2026-07-31MYR 1.03MYR 1.05MYR 1.02MYR 1.051,686,100
2026-07-30MYR 1.03MYR 1.04MYR 1.02MYR 1.034,171,700
2026-07-29MYR 1.03MYR 1.04MYR 1.02MYR 1.032,065,700
2026-07-28MYR 1.03MYR 1.04MYR 1.02MYR 1.031,507,100
2026-07-27MYR 1.03MYR 1.04MYR 1.02MYR 1.041,648,000
2026-07-24MYR 1.03MYR 1.04MYR 1.02MYR 1.041,191,500
2026-07-23MYR 1.04MYR 1.05MYR 1.03MYR 1.032,363,000
2026-07-22MYR 1.04MYR 1.04MYR 1.03MYR 1.041,033,800
2026-07-21MYR 1.06MYR 1.06MYR 1.03MYR 1.041,707,600
2026-07-20MYR 1.03MYR 1.06MYR 1.02MYR 1.065,334,900
2026-07-17MYR 1.04MYR 1.04MYR 1.02MYR 1.032,191,900
2026-07-16MYR 1.03MYR 1.05MYR 1.02MYR 1.042,540,300
2026-07-15MYR 1.05MYR 1.05MYR 1.02MYR 1.031,695,000
2026-07-14MYR 1.04MYR 1.05MYR 1.03MYR 1.051,216,200
2026-07-13MYR 1.03MYR 1.04MYR 1.02MYR 1.041,481,000
2026-07-10MYR 1.03MYR 1.04MYR 1.01MYR 1.023,495,600
2026-07-09MYR 1.05MYR 1.05MYR 1.02MYR 1.022,310,900
2026-07-08MYR 1.04MYR 1.06MYR 1.03MYR 1.042,331,100
2026-07-07MYR 1.03MYR 1.04MYR 1.02MYR 1.03881,000
2026-07-06MYR 1.03MYR 1.04MYR 1.02MYR 1.04952,300
2026-07-03MYR 1.02MYR 1.04MYR 1.01MYR 1.032,584,800
2026-07-02MYR 1.03MYR 1.03MYR 1.01MYR 1.022,531,600
2026-07-01MYR 1.03MYR 1.03MYR 1.01MYR 1.034,107,100
2026-06-30MYR 1.03MYR 1.05MYR 1.01MYR 1.035,031,800
2026-06-29MYR 1.02MYR 1.04MYR 1.00MYR 1.035,868,900
2026-06-26MYR 1.03MYR 1.04MYR 1.01MYR 1.022,620,500
2026-06-25MYR 1.05MYR 1.06MYR 1.02MYR 1.033,689,700
2026-06-24MYR 1.04MYR 1.08MYR 1.04MYR 1.064,093,300
2026-06-23MYR 1.07MYR 1.08MYR 1.03MYR 1.045,252,300
2026-06-22MYR 1.07MYR 1.08MYR 1.06MYR 1.072,823,400
2026-06-19MYR 1.09MYR 1.09MYR 1.05MYR 1.065,235,000
2026-06-18MYR 1.06MYR 1.12MYR 1.06MYR 1.087,891,800
2026-06-16MYR 1.12MYR 1.12MYR 1.04MYR 1.0613,377,500
2026-06-15MYR 1.20MYR 1.20MYR 1.09MYR 1.1114,956,600
2026-06-12MYR 1.23MYR 1.23MYR 1.19MYR 1.194,321,900
2026-06-11MYR 1.19MYR 1.23MYR 1.17MYR 1.234,452,700
2026-06-10MYR 1.21MYR 1.24MYR 1.17MYR 1.1813,378,500
2026-06-09MYR 1.24MYR 1.28MYR 1.20MYR 1.208,556,300
2026-06-08MYR 1.21MYR 1.26MYR 1.20MYR 1.244,194,700
2026-06-05MYR 1.27MYR 1.28MYR 1.23MYR 1.234,791,300
2026-06-04MYR 1.28MYR 1.30MYR 1.24MYR 1.276,403,000
2026-06-03MYR 1.25MYR 1.29MYR 1.23MYR 1.288,896,500
2026-05-29MYR 1.20MYR 1.26MYR 1.19MYR 1.268,259,900
2026-05-28MYR 1.20MYR 1.24MYR 1.17MYR 1.206,312,900
2026-05-26MYR 1.22MYR 1.22MYR 1.16MYR 1.207,632,600
2026-05-25MYR 1.25MYR 1.27MYR 1.22MYR 1.225,540,500
2026-05-22MYR 1.20MYR 1.27MYR 1.20MYR 1.2413,972,600
2026-05-21MYR 1.24MYR 1.25MYR 1.18MYR 1.209,534,600
2026-05-20MYR 1.22MYR 1.24MYR 1.20MYR 1.234,491,800
2026-05-19MYR 1.22MYR 1.24MYR 1.18MYR 1.2110,046,900
2026-05-18MYR 1.22MYR 1.24MYR 1.19MYR 1.226,812,600
2026-05-15MYR 1.26MYR 1.27MYR 1.20MYR 1.208,729,300
2026-05-14MYR 1.24MYR 1.26MYR 1.22MYR 1.266,346,100
2026-05-13MYR 1.26MYR 1.28MYR 1.23MYR 1.239,699,900
2026-05-12MYR 1.28MYR 1.28MYR 1.23MYR 1.2614,057,800
2026-05-11MYR 1.24MYR 1.31MYR 1.23MYR 1.2746,585,300
2026-05-08MYR 1.15MYR 1.24MYR 1.15MYR 1.2123,963,600
2026-05-07MYR 1.14MYR 1.16MYR 1.12MYR 1.134,898,500
2026-05-06MYR 1.16MYR 1.16MYR 1.13MYR 1.142,198,100
2026-05-05MYR 1.12MYR 1.17MYR 1.11MYR 1.1510,792,300
2026-05-04MYR 1.10MYR 1.12MYR 1.09MYR 1.112,385,700
2026-04-30MYR 1.11MYR 1.12MYR 1.09MYR 1.104,722,600
2026-04-29MYR 1.10MYR 1.12MYR 1.09MYR 1.113,230,100
2026-04-28MYR 1.09MYR 1.11MYR 1.08MYR 1.102,846,500
2026-04-27MYR 1.11MYR 1.12MYR 1.09MYR 1.092,866,300
2026-04-24MYR 1.13MYR 1.15MYR 1.10MYR 1.113,729,900
2026-04-23MYR 1.09MYR 1.14MYR 1.09MYR 1.137,238,800
2026-04-22MYR 1.09MYR 1.13MYR 1.09MYR 1.096,213,300
2026-04-21MYR 1.11MYR 1.11MYR 1.08MYR 1.082,935,800
2026-04-20MYR 1.13MYR 1.14MYR 1.10MYR 1.112,546,800
2026-04-17MYR 1.13MYR 1.14MYR 1.09MYR 1.124,592,600
2026-04-16MYR 1.12MYR 1.14MYR 1.11MYR 1.124,365,000
2026-04-15MYR 1.12MYR 1.15MYR 1.11MYR 1.132,774,300
2026-04-14MYR 1.15MYR 1.16MYR 1.12MYR 1.123,668,700
2026-04-13MYR 1.19MYR 1.22MYR 1.13MYR 1.157,263,000
2026-04-10MYR 1.20MYR 1.21MYR 1.17MYR 1.196,033,500
2026-04-09MYR 1.13MYR 1.22MYR 1.12MYR 1.1913,909,100
2026-04-08MYR 1.11MYR 1.14MYR 1.08MYR 1.136,501,300
2026-04-07MYR 1.14MYR 1.18MYR 1.11MYR 1.145,282,800
2026-04-06MYR 1.23MYR 1.26MYR 1.14MYR 1.1413,781,900
2026-04-03MYR 1.23MYR 1.24MYR 1.20MYR 1.2212,624,100
2026-04-02MYR 1.16MYR 1.24MYR 1.14MYR 1.2325,933,400
2026-04-01MYR 1.21MYR 1.21MYR 1.12MYR 1.1712,464,600
2026-03-31MYR 1.09MYR 1.22MYR 1.08MYR 1.2040,633,900
2026-03-30MYR 1.02MYR 1.14MYR 1.00MYR 1.0931,475,400
2026-03-27MYR 0.9850MYR 1.04MYR 0.9850MYR 1.036,320,400
2026-03-26MYR 0.9800MYR 1.01MYR 0.9800MYR 0.99002,307,400
2026-03-25MYR 0.9900MYR 1.01MYR 0.9800MYR 0.99003,267,300
2026-03-24MYR 1.02MYR 1.02MYR 0.9700MYR 0.99006,408,100
2026-03-19MYR 1.02MYR 1.02MYR 0.9850MYR 1.025,815,000
2026-03-18MYR 1.03MYR 1.06MYR 1.02MYR 1.024,101,500
2026-03-17MYR 1.07MYR 1.07MYR 1.01MYR 1.034,740,900
2026-03-16MYR 1.10MYR 1.11MYR 1.05MYR 1.075,479,800
2026-03-13MYR 1.04MYR 1.16MYR 1.02MYR 1.1015,008,300
2026-03-12MYR 1.02MYR 1.05MYR 1.00MYR 1.044,038,400
2026-03-11MYR 0.9850MYR 1.03MYR 0.9850MYR 1.022,249,800
2026-03-10MYR 0.9700MYR 0.9950MYR 0.9500MYR 0.98502,597,600
2026-03-09MYR 0.9650MYR 0.9750MYR 0.9400MYR 0.96505,528,000
2026-03-06MYR 0.9700MYR 0.9900MYR 0.9650MYR 0.97505,744,300
2026-03-05MYR 0.9600MYR 0.9850MYR 0.9600MYR 0.98001,975,100
2026-03-04MYR 0.9750MYR 0.9750MYR 0.9550MYR 0.95503,084,900
2026-03-03MYR 0.9800MYR 0.9950MYR 0.9650MYR 0.97503,446,500
2026-03-02MYR 0.9900MYR 0.9900MYR 0.9700MYR 0.98005,113,700
2026-02-27MYR 1.02MYR 1.02MYR 0.9900MYR 1.014,184,300
2026-02-26MYR 1.02MYR 1.03MYR 1.00MYR 1.023,704,600
2026-02-25MYR 1.05MYR 1.05MYR 1.02MYR 1.031,781,800
2026-02-24MYR 1.04MYR 1.06MYR 1.03MYR 1.054,354,500
2026-02-23MYR 1.03MYR 1.08MYR 1.02MYR 1.0513,138,500
2026-02-20MYR 1.03MYR 1.04MYR 1.01MYR 1.021,138,000
2026-02-19MYR 1.02MYR 1.04MYR 1.01MYR 1.031,835,000
2026-02-16MYR 1.00MYR 1.03MYR 0.9950MYR 1.022,184,100
2026-02-13MYR 0.9950MYR 1.00MYR 0.9750MYR 1.003,904,600
2026-02-12MYR 1.00MYR 1.00MYR 0.9850MYR 0.99502,680,300
2026-02-11MYR 1.01MYR 1.01MYR 0.9850MYR 1.004,613,600
2026-02-10MYR 0.9700MYR 1.04MYR 0.9600MYR 1.0010,851,500
2026-02-09MYR 0.9550MYR 0.9650MYR 0.9500MYR 0.96001,967,100
2026-02-06MYR 0.9400MYR 0.9700MYR 0.9350MYR 0.95502,502,000
2026-02-05MYR 0.9650MYR 0.9700MYR 0.9400MYR 0.94004,350,200
2026-02-04MYR 0.9750MYR 0.9750MYR 0.9500MYR 0.96505,991,400
2026-02-03MYR 1.01MYR 1.02MYR 0.9700MYR 0.97507,552,400
2026-01-30MYR 1.01MYR 1.01MYR 1.00MYR 1.013,077,800
2026-01-29MYR 1.04MYR 1.05MYR 1.01MYR 1.013,205,000
2026-01-28MYR 1.01MYR 1.08MYR 1.01MYR 1.0317,065,600
2026-01-27MYR 1.01MYR 1.03MYR 1.00MYR 1.014,772,600
2026-01-26MYR 1.04MYR 1.04MYR 1.00MYR 1.003,868,500
2026-01-23MYR 1.04MYR 1.06MYR 1.02MYR 1.033,573,400
2026-01-22MYR 1.01MYR 1.04MYR 1.00MYR 1.042,871,400
2026-01-21MYR 1.00MYR 1.02MYR 1.00MYR 1.012,252,900
2026-01-20MYR 1.01MYR 1.02MYR 0.9950MYR 1.005,030,100
2026-01-19MYR 1.03MYR 1.03MYR 1.03MYR 1.030
2026-01-16MYR 1.05MYR 1.05MYR 1.02MYR 1.034,624,000
2026-01-15MYR 1.07MYR 1.07MYR 1.03MYR 1.0410,328,500
2026-01-14MYR 1.09MYR 1.09MYR 1.07MYR 1.073,761,500
2026-01-13MYR 1.08MYR 1.09MYR 1.08MYR 1.08938,700
2026-01-12MYR 1.09MYR 1.11MYR 1.08MYR 1.083,562,700
2026-01-09MYR 1.08MYR 1.10MYR 1.07MYR 1.093,088,000
2026-01-08MYR 1.07MYR 1.09MYR 1.06MYR 1.072,904,700
2026-01-07MYR 1.10MYR 1.10MYR 1.07MYR 1.074,027,700
2026-01-06MYR 1.09MYR 1.10MYR 1.08MYR 1.101,912,600
2026-01-05MYR 1.08MYR 1.11MYR 1.07MYR 1.102,519,000
2026-01-02MYR 1.09MYR 1.09MYR 1.06MYR 1.074,464,500
2025-12-31MYR 1.10MYR 1.10MYR 1.08MYR 1.091,573,700
2025-12-30MYR 1.09MYR 1.11MYR 1.08MYR 1.092,074,400
2025-12-29MYR 1.09MYR 1.11MYR 1.08MYR 1.092,946,000
2025-12-26MYR 1.10MYR 1.11MYR 1.08MYR 1.101,324,100
2025-12-24MYR 1.10MYR 1.12MYR 1.09MYR 1.112,741,300
2025-12-23MYR 1.10MYR 1.11MYR 1.09MYR 1.104,274,000
2025-12-22MYR 1.12MYR 1.12MYR 1.09MYR 1.103,829,000
2025-12-19MYR 1.13MYR 1.14MYR 1.11MYR 1.114,286,800
2025-12-18MYR 1.12MYR 1.15MYR 1.12MYR 1.136,455,300
2025-12-17MYR 1.12MYR 1.15MYR 1.11MYR 1.124,597,400
2025-12-16MYR 1.12MYR 1.13MYR 1.08MYR 1.124,293,100
2025-12-15MYR 1.12MYR 1.14MYR 1.11MYR 1.132,925,300
2025-12-12MYR 1.12MYR 1.15MYR 1.12MYR 1.132,281,200
2025-12-11MYR 1.14MYR 1.14MYR 1.10MYR 1.125,784,200
2025-12-10MYR 1.17MYR 1.19MYR 1.13MYR 1.134,867,800
2025-12-09MYR 1.14MYR 1.18MYR 1.14MYR 1.174,194,000
2025-12-08MYR 1.14MYR 1.17MYR 1.12MYR 1.143,011,900
2025-12-05MYR 1.14MYR 1.15MYR 1.12MYR 1.141,496,200
2025-12-04MYR 1.14MYR 1.16MYR 1.13MYR 1.142,895,900
2025-12-03MYR 1.11MYR 1.15MYR 1.10MYR 1.134,439,200
2025-12-02MYR 1.11MYR 1.12MYR 1.10MYR 1.102,620,700
2025-12-01MYR 1.10MYR 1.12MYR 1.09MYR 1.122,243,000
2025-11-28MYR 1.10MYR 1.11MYR 1.08MYR 1.102,658,300
2025-11-27MYR 1.09MYR 1.15MYR 1.08MYR 1.108,930,500
2025-11-26MYR 1.10MYR 1.12MYR 1.08MYR 1.092,121,800
2025-11-25MYR 1.08MYR 1.11MYR 1.06MYR 1.107,273,300
2025-11-24MYR 1.10MYR 1.12MYR 1.08MYR 1.096,222,200
2025-11-21MYR 1.11MYR 1.13MYR 1.09MYR 1.095,328,800
2025-11-20MYR 1.10MYR 1.14MYR 1.09MYR 1.124,377,800
2025-11-19MYR 1.11MYR 1.12MYR 1.10MYR 1.105,760,100
2025-11-18MYR 1.14MYR 1.15MYR 1.11MYR 1.124,849,900
2025-11-17MYR 1.16MYR 1.16MYR 1.14MYR 1.151,514,600
2025-11-14MYR 1.17MYR 1.19MYR 1.15MYR 1.153,632,800
2025-11-13MYR 1.18MYR 1.20MYR 1.17MYR 1.171,549,300
2025-11-12MYR 1.20MYR 1.21MYR 1.16MYR 1.173,772,600
2025-11-11MYR 1.19MYR 1.23MYR 1.18MYR 1.196,399,300
2025-11-10MYR 1.16MYR 1.21MYR 1.16MYR 1.193,841,600
2025-11-07MYR 1.19MYR 1.20MYR 1.16MYR 1.164,435,600
2025-11-06MYR 1.19MYR 1.22MYR 1.18MYR 1.192,540,300
2025-11-05MYR 1.18MYR 1.22MYR 1.17MYR 1.193,906,800
2025-11-04MYR 1.20MYR 1.20MYR 1.18MYR 1.194,116,300
2025-11-03MYR 1.19MYR 1.22MYR 1.19MYR 1.204,810,200
2025-10-31MYR 1.23MYR 1.23MYR 1.19MYR 1.195,200,200
2025-10-30MYR 1.24MYR 1.24MYR 1.21MYR 1.234,425,900
2025-10-29MYR 1.25MYR 1.26MYR 1.21MYR 1.249,206,800
2025-10-28MYR 1.28MYR 1.28MYR 1.25MYR 1.253,258,300
2025-10-27MYR 1.27MYR 1.32MYR 1.25MYR 1.2910,595,800
2025-10-24MYR 1.24MYR 1.26MYR 1.22MYR 1.242,901,300
2025-10-23MYR 1.24MYR 1.27MYR 1.23MYR 1.244,468,900
2025-10-22MYR 1.27MYR 1.28MYR 1.24MYR 1.244,782,700
2025-10-21MYR 1.26MYR 1.29MYR 1.25MYR 1.274,591,400
2025-10-17MYR 1.26MYR 1.28MYR 1.23MYR 1.253,965,300
2025-10-16MYR 1.27MYR 1.28MYR 1.25MYR 1.262,942,800
2025-10-15MYR 1.25MYR 1.32MYR 1.25MYR 1.269,689,400
2025-10-14MYR 1.28MYR 1.28MYR 1.24MYR 1.255,751,700
2025-10-13MYR 1.28MYR 1.30MYR 1.24MYR 1.2710,084,100
2025-10-10MYR 1.32MYR 1.35MYR 1.23MYR 1.2517,955,700
2025-10-09MYR 1.14MYR 1.31MYR 1.13MYR 1.3021,045,100