最新更新:2023-03-27 17:57:55
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.310
-0.040
(-3.0%)
1.280-1.340
13.8M
KOSSAN
KOSSAN RUBBER INDUSTRIES BERHAD
类型: 主板
代码: 7153
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.310
-0.040
-3.0
137,518
1.340
1.280
KOSSAN
KOSSAN RUBBER INDUSTRIES BERHAD
类型：主板
代码：7153
| 股价 (令吉) | ：1.310 |
| 起/落 (令吉) | ：-0.040 |
| 起/落 (%) | ：-3.0 |
| 成交量（'00) | ：137,518 |
| 今日最高 (令吉) | ：1.340 |
| 今日最低 (令吉) | ：1.280 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-27
1.310
1.340
1.280
137518
2023-03-27
13.8M
1.310
-0.040
(-3.0%)
1.280-1.340
2023-03-24
1.350
1.390
1.330
144376
2023-03-24
14.4M
1.350
-0.020
(-1.5%)
1.330-1.390
2023-03-23
1.370
1.380
1.280
197915
2023-03-23
19.8M
1.370
+0.070
(5.4%)
1.280-1.380
2023-03-22
1.300
1.330
1.280
133076
2023-03-22
13.3M
1.300
-
1.280-1.330
2023-03-21
1.300
1.320
1.220
189235
2023-03-21
18.9M
1.300
+0.070
(5.7%)
1.220-1.320
2023-03-20
1.230
1.270
1.190
125406
2023-03-20
12.5M
1.230
+0.010
(0.8%)
1.190-1.270
2023-03-17
1.220
1.290
1.210
873053
2023-03-17
87.3M
1.220
-0.020
(-1.6%)
1.210-1.290
2023-03-16
1.240
1.270
1.100
249486
2023-03-16
24.9M
1.240
+0.100
(8.8%)
1.100-1.270
2023-03-15
1.140
1.150
1.090
66178
2023-03-15
6.6M
1.140
+0.050
(4.6%)
1.090-1.150
2023-03-14
1.090
1.090
1.060
91944
2023-03-14
9.2M
1.090
-
1.060-1.090
2023-03-13
1.090
1.120
1.080
67475
2023-03-13
6.7M
1.090
-0.020
(-1.8%)
1.080-1.120
2023-03-10
1.110
1.130
1.090
53667
2023-03-10
5.4M
1.110
-0.010
(-0.9%)
1.090-1.130
2023-03-09
1.120
1.150
1.080
108078
2023-03-09
10.8M
1.120
-
1.080-1.150
2023-03-08
1.120
1.120
1.080
111946
2023-03-08
11.2M
1.120
+0.030
(2.8%)
1.080-1.120
2023-03-07
1.090
1.110
1.070
46460
2023-03-07
4.6M
1.090
+0.015
(1.4%)
1.070-1.110
2023-03-06
1.100
1.120
1.070
84324
2023-03-06
8.4M
1.100
+0.030
(2.8%)
1.070-1.120
2023-03-03
1.070
1.080
1.060
77736
2023-03-03
7.8M
1.070
+0.020
(1.9%)
1.060-1.080
2023-03-02
1.050
1.080
1.050
33181
2023-03-02
3.3M
1.050
-0.020
(-1.9%)
1.050-1.080
2023-03-01
1.070
1.100
1.060
78705
2023-03-01
7.9M
1.070
-0.020
(-1.8%)
1.060-1.100
2023-02-28
1.090
1.090
1.060
54428
2023-02-28
5.4M
1.090
+0.040
(3.8%)
1.060-1.090
2023-02-27
1.050
1.070
1.050
37033
2023-02-27
3.7M
1.050
-0.010
(-0.9%)
1.050-1.070
2023-02-24
1.060
1.080
1.050
66910
2023-02-24
6.7M
1.060
-0.020
(-1.9%)
1.050-1.080
2023-02-23
1.080
1.140
1.080
65722
2023-02-23
6.6M
1.080
-0.060
(-5.3%)
1.080-1.140
2023-02-22
1.140
1.140
1.120
35546
2023-02-22
3.6M
1.140
-
1.120-1.140
2023-02-21
1.140
1.150
1.130
18092
2023-02-21
1.8M
1.140
+0.010
(0.9%)
1.130-1.150
2023-02-20
1.130
1.160
1.100
48755
2023-02-20
4.9M
1.130
+0.010
(0.9%)
1.100-1.160
2023-02-17
1.120
1.150
1.100
33737
2023-02-17
3.4M
1.120
-0.010
(-0.9%)
1.100-1.150
2023-02-16
1.130
1.150
1.070
79204
2023-02-16
7.9M
1.130
+0.050
(4.6%)
1.070-1.150
2023-02-15
1.080
1.080
1.060
10218
2023-02-15
1.0M
1.080
+0.010
(0.9%)
1.060-1.080
2023-02-14
1.070
1.080
1.060
17229
2023-02-14
1.7M
1.070
-0.010
(-0.9%)
1.060-1.080
2023-02-13
1.080
1.090
1.040
57932
2023-02-13
5.8M
1.080
-0.020
(-1.8%)
1.040-1.090
2023-02-10
1.100
1.100
1.070
29903
2023-02-10
3.0M
1.100
+0.020
(1.9%)
1.070-1.100
2023-02-09
1.080
1.090
1.070
23147
2023-02-09
2.3M
1.080
-
1.070-1.090
2023-02-08
1.080
1.110
1.070
37035
2023-02-08
3.7M
1.080
-0.040
(-3.6%)
1.070-1.110
2023-02-07
1.120
1.130
1.090
33694
2023-02-07
3.4M
1.120
-
1.090-1.130
2023-02-06
1.120
1.130
1.070
47219
2023-02-06
4.7M
1.120
+0.040
(3.7%)
1.070-1.130
2023-02-03
1.120
1.130
1.070
47219
2023-02-03
4.7M
1.120
+0.040
(3.7%)
1.070-1.130
2023-02-02
1.080
1.090
1.050
28401
2023-02-02
2.8M
1.080
+0.030
(2.9%)
1.050-1.090
2023-02-01
1.050
1.070
1.050
35649
2023-02-01
3.6M
1.050
-0.020
(-1.9%)
1.050-1.070
2023-01-31
1.050
1.070
1.050
35649
2023-01-31
3.6M
1.050
-0.020
(-1.9%)
1.050-1.070
2023-01-30
1.070
1.100
1.060
24542
2023-01-30
2.5M
1.070
-0.010
(-0.9%)
1.060-1.100
2023-01-27
1.080
1.090
1.070
18438
2023-01-27
1.8M
1.080
+0.010
(0.9%)
1.070-1.090
2023-01-26
1.070
1.090
1.060
64318
2023-01-26
6.4M
1.070
-
1.060-1.090
2023-01-25
1.070
1.080
1.050
17613
2023-01-25
1.8M
1.070
-
1.050-1.080
2023-01-24
1.070
1.090
1.070
34539
2023-01-24
3.5M
1.070
-0.010
(-0.9%)
1.070-1.090
2023-01-23
1.070
1.090
1.070
34539
2023-01-23
3.5M
1.070
-0.010
(-0.9%)
1.070-1.090
2023-01-20
1.070
1.090
1.070
34539
2023-01-20
3.5M
1.070
-0.010
(-0.9%)
1.070-1.090
2023-01-19
1.080
1.090
1.060
11632
2023-01-19
1.2M
1.080
-
1.060-1.090
2023-01-18
1.080
1.080
1.060
28437
2023-01-18
2.8M
1.080
+0.010
(0.9%)
1.060-1.080
2023-01-17
1.070
1.080
1.040
24940
2023-01-17
2.5M
1.070
+0.020
(1.9%)
1.040-1.080
2023-01-16
1.050
1.060
1.040
17278
2023-01-16
1.7M
1.050
+0.010
(1.0%)
1.040-1.060
2023-01-13
1.040
1.050
1.020
19698
2023-01-13
2.0M
1.040
-
1.020-1.050
2023-01-12
1.040
1.080
1.030
52714
2023-01-12
5.3M
1.040
-0.020
(-1.9%)
1.030-1.080
2023-01-11
1.060
1.080
1.060
36388
2023-01-11
3.6M
1.060
-0.010
(-0.9%)
1.060-1.080
2023-01-10
1.070
1.090
1.060
32014
2023-01-10
3.2M
1.070
-0.010
(-0.9%)
1.060-1.090
2023-01-09
1.080
1.090
1.050
35609
2023-01-09
3.6M
1.080
-
1.050-1.090
2023-01-06
1.080
1.100
1.060
40481
2023-01-06
4.0M
1.080
-0.020
(-1.8%)
1.060-1.100
2023-01-05
1.100
1.110
1.050
37091
2023-01-05
3.7M
1.100
+0.040
(3.8%)
1.050-1.110
2023-01-04
1.060
1.110
1.060
33744
2023-01-04
3.4M
1.060
-0.040
(-3.6%)
1.060-1.110
2023-01-03
1.100
1.120
1.090
15724
2023-01-03
1.6M
1.100
-
1.090-1.120
2023-01-02
1.100
1.130
1.100
45095
2023-01-02
4.5M
1.100
-0.030
(-2.6%)
1.100-1.130