Stock listing

Bursa Malaysia:KOSSAN Kossan Rubber Industries Bhd. Share Price

Home listing (Bursa Malaysia) of Kossan Rubber Industries Bhd.

Follow Kossan Rubber Industries Bhd. into a list and get an email when it puts out news.

Share price · MYX:KOSSAN

1.28 MYR -0.03 (-2.3%)

Close on Nov 3, 2026

Past 3 months +23.1% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits

Day range: 1.27 – 1.30 MYRNov 3, 2026
Volume: 5.82M sharesNov 3, 2026
Market cap: 3.23B MYRAt the close on Nov 3, 2026 · price × 2.52B shares outstanding
Traded on an average day: 8.52M MYRMedian day 5.72M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:KOSSAN · MYR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	1.28	-0.03	-2.3%	1.29	1.30	1.27	5,815,500
Mon, Nov 2	1.31	-0.01	-0.8%	1.32	1.34	1.30	4,106,200
Fri, Oct 30	1.32	+0.03	+2.3%	1.29	1.32	1.28	13,433,200
Thu, Oct 29	1.29	+0.02	+1.6%	1.28	1.30	1.24	7,895,800
Wed, Oct 28	1.27	+0.01	+0.8%	1.26	1.27	1.24	4,438,100
Tue, Oct 27	1.26	+0.04	+3.3%	1.23	1.26	1.20	6,119,400
Mon, Oct 26	1.22	+0.03	+2.5%	1.19	1.22	1.17	5,173,500
Fri, Oct 23	1.19	+0.03	+2.6%	1.16	1.21	1.15	5,722,700
Thu, Oct 22	1.16	-0.02	-1.7%	1.17	1.18	1.15	1,974,000
Wed, Oct 21	1.18	-0.01	-0.8%	1.19	1.21	1.16	1,957,400
Tue, Oct 20	1.19	+0.01	+0.8%	1.19	1.20	1.15	2,238,600
Mon, Oct 19	1.18	0.00	0.0%	1.18	1.20	1.16	4,695,600
Fri, Oct 16	1.18	0.00	0.0%	1.19	1.22	1.18	3,522,000
Thu, Oct 15	1.18	-0.04	-3.3%	1.21	1.22	1.17	3,548,700
Wed, Oct 14	1.22	+0.06	+5.2%	1.16	1.22	1.15	6,903,000
Tue, Oct 13	1.16	+0.02	+1.8%	1.14	1.17	1.12	6,000,500
Mon, Oct 12	1.14	-0.01	-0.9%	1.15	1.18	1.11	4,977,600
Fri, Oct 9	1.15	-0.02	-1.7%	1.17	1.18	1.13	6,267,700
Thu, Oct 8	1.17	+0.02	+1.7%	1.15	1.21	1.15	8,886,000
Wed, Oct 7	1.15	-0.10	-8.0%	1.26	1.30	1.14	29,347,801
Tue, Oct 6	1.25	+0.07	+5.9%	1.17	1.26	1.15	16,094,200
Mon, Oct 5	1.18	+0.03	+2.6%	1.15	1.20	1.14	5,718,600
Fri, Oct 2	1.15	+0.01	+0.9%	1.14	1.20	1.14	5,097,300
Thu, Oct 1	1.14	+0.02	+1.8%	1.13	1.15	1.12	2,929,400
Wed, Sep 30	1.12	0.00	0.0%	1.11	1.14	1.11	4,544,700
Tue, Sep 29	1.12	-0.04	-3.4%	1.14	1.16	1.11	5,124,400
Mon, Sep 28	1.16	-0.04	-3.3%	1.20	1.20	1.14	3,930,000
Fri, Sep 25	1.20	-0.03	-2.4%	1.23	1.26	1.18	5,453,300
Thu, Sep 24	1.23	+0.03	+2.5%	1.20	1.25	1.20	6,454,200
Wed, Sep 23	1.20	+0.01	+0.8%	1.19	1.21	1.17	4,444,300
Tue, Sep 22	1.19	-0.01	-0.8%	1.20	1.21	1.16	6,467,100
Mon, Sep 21	1.20	-0.03	-2.4%	1.21	1.22	1.18	8,318,600
Fri, Sep 18	1.23	+0.03	+2.5%	1.20	1.23	1.18	7,127,600
Thu, Sep 17	1.20	-0.03	-2.4%	1.23	1.24	1.19	6,173,800
Wed, Sep 16	1.23	0.00	0.0%	1.23	1.23	1.23	0
Tue, Sep 15	1.23	-0.01	-0.8%	1.24	1.24	1.19	9,738,500
Mon, Sep 14	1.24	+0.03	+2.5%	1.20	1.25	1.20	14,724,600
Fri, Sep 11	1.21	+0.02	+1.7%	1.19	1.25	1.18	37,049,500
Thu, Sep 10	1.19	+0.16	+15.5%	1.02	1.20	1.02	37,138,400
Wed, Sep 9	1.03	-0.02	-1.9%	1.06	1.06	1.00	10,363,400
Tue, Sep 8	1.05	-0.01	-0.9%	1.05	1.07	1.04	2,117,400
Mon, Sep 7	1.06	+0.02	+1.9%	1.04	1.06	1.03	1,518,600
Fri, Sep 4	1.04	-0.03	-2.8%	1.07	1.07	1.03	2,944,900
Thu, Sep 3	1.07	+0.01	+0.9%	1.06	1.09	1.05	7,571,600
Wed, Sep 2	1.06	-0.02	-1.9%	1.07	1.09	1.06	5,149,800
Tue, Sep 1	1.08	-0.02	-1.8%	1.10	1.10	1.05	6,000,900
Mon, Aug 31	1.10	0.00	0.0%	1.10	1.10	1.10	0
Fri, Aug 28	1.10	0.00	0.0%	1.11	1.12	1.08	4,587,400
Thu, Aug 27	1.10	-0.01	-0.9%	1.12	1.15	1.09	9,466,800
Wed, Aug 26	1.11	+0.01	+0.9%	1.10	1.12	1.10	5,198,100
Tue, Aug 25	1.10	0.00	0.0%	1.10	1.10	1.10	0
Mon, Aug 24	1.10	-0.03	-2.7%	1.13	1.13	1.09	8,625,300
Fri, Aug 21	1.13	+0.01	+0.9%	1.13	1.13	1.08	9,877,500
Thu, Aug 20	1.12	-0.01	-0.9%	1.13	1.16	1.12	14,788,300
Wed, Aug 19	1.13	+0.03	+2.7%	1.10	1.14	1.09	5,811,600
Tue, Aug 18	1.10	-0.01	-0.9%	1.11	1.11	1.08	6,372,900
Mon, Aug 17	1.11	+0.03	+2.8%	1.08	1.11	1.08	4,166,800
Fri, Aug 14	1.08	-0.02	-1.8%	1.09	1.10	1.06	2,504,600
Thu, Aug 13	1.10	0.00	0.0%	1.10	1.11	1.07	4,426,700
Wed, Aug 12	1.10	0.00	0.0%	1.11	1.14	1.08	13,505,100
Tue, Aug 11	1.10	+0.06	+5.8%	1.04	1.12	1.04	20,992,800
Mon, Aug 10	1.04	+0.02	+2.0%	1.02	1.05	1.01	2,769,300
Fri, Aug 7	1.02	0.00	0.0%	1.03	1.03	1.01	1,599,800
Thu, Aug 6	1.02	+0.01	+1.0%	1.02	1.03	1.01	3,683,400
Wed, Aug 5	1.01	-0.04	-3.8%	1.05	1.06	1.01	7,094,500
Tue, Aug 4	1.05	+0.01	+1.0%	1.04	1.07	1.03	9,000,800
Mon, Aug 3	1.04	-0.01	-1.0%	1.04	1.05	1.03	945,800

Ticker: Bursa Malaysia:KOSSAN
Asset type: Stock
Sector: Health care
Industry: Medical devices & supplies
Exchange: Bursa Malaysia
Currency: MYR

What changed lately

Latest news release · Jul 3, 2026
Malaysian Glove Stocks May Remain Supported Until August — Market Talk

Latest news

Malaysian Glove Stocks May Remain Supported Until August — Market Talk

Jul 3, 2026

Kossan Rubber's Glove Pricing May Reach Peak in 2Q — Market Talk

Jun 9, 2026

Kossan Rubber Industries Posts Quarterly Profit Attributable Of 39.5 Million RGT

May 21, 2026

Kossan Rubber's Earnings Outlook May Be Supported Despite Cost Pressures — Market Talk

May 11, 2026

Malaysia's Glove Industry Might See Further Consolidation — Market Talk

Apr 26, 2026

Kossan Rubber Industries Posts Qtrly Profit Attributable Of 46.7 Million RGT

Feb 23, 2026

Kossan Rubber Industries Announces Vacation Of Office Of Independent & Non Executive Chairman

Dec 31, 2025

KOSSAN: Profitability improved despite lower revenue, with a cautiously optimistic outlook for FY2025

Nov 27, 2025

KOSSAN: 2QFY2025 net profit held steady despite revenue drop from a gas supply disruption

Aug 22, 2025

KOSSAN: Q1 2025 saw higher revenue and profit, but cash reserves declined on capital actions

May 22, 2025

All Kossan Rubber Industries Bhd. news

Kossan Rubber Industries Bhd. on 6ix

Sector: Health care
Industry: Medical devices & supplies
News releases: 8 in the last 12 months · 13 in all · newest Jul 3, 2026 · oldest 2024

Where Kossan Rubber Industries Bhd. is listed

Listing	Exchange	Country	Currency
Bursa Malaysia:KOSSAN · Home listing · This page	Bursa Malaysia	Malaysia	MYR
OTC:KSRBF	OTC	United States	USD