Bursa Malaysia · 2453 · stock
Kluang Rubber Company (Malaya) Berhad (2453) stock price history
Every Bursa Malaysia trading session of Kluang Rubber Company (Malaya) Berhad from Jan 3, 2000 to Nov 13, 2026: 6,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2453 adjusted close, 2000 to 2026
- MYR 7.13
- All time high, 2005
- MYR 6.73
- 52 week high, MYR 5.07 low
- 6,643
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
2453 key facts
- Kluang Rubber Company (Malaya) Berhad (2453) closed at MYR 6.55 on Nov 13, 2026 on Bursa Malaysia.
- 2453's all time high close is MYR 7.13, set on Apr 20, 2005; its all time low close is MYR 0.8901 on May 9, 2001.
- 2453's 52 week range is MYR 5.07 to MYR 6.73.
- 2453 returned +28.8% over the year to Nov 13, 2026 and +55.5% over five years.
- Over ten years 2453 returned +127%, +8.5% a year compounded.
- 2453's deepest drawdown was -81.8% from Apr 20, 2005 to Mar 16, 2009.
- DataCedar holds 6,643 daily sessions of 2453 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
2453 price chart, 2000 to 2026
2453 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.8% |
| 6 months | +12.2% |
| Year to date | +17.4% |
| 1 year | +28.8% |
| 3 years | +79.4% |
| 5 years | +55.5% |
| 10 years | +126.9% |
| Since Jan 3, 2000 | +288.6% |
| Compound annual growth, 26.9 years | +5.2% |
2453 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 7.13 on Apr 20, 2005
- All time low close
- MYR 0.8901 on May 9, 2001
- 52 week high
- MYR 6.73 on Aug 10, 2026
- 52 week low
- MYR 5.07 on Nov 14, 2025
- Deepest drawdown
- -81.8% from Apr 20, 2005 to Mar 16, 2009, not yet recovered
- Best single session
- +66.8% on Apr 18, 2005
- Worst single session
- -37.8% on Apr 22, 2005
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2000
- 3.9×
- Best calendar year
- 2001, +100%
- Worst calendar year
- 2008, -36%
2453 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 5.57 | MYR 6.73 | MYR 5.55 | MYR 6.55 | +17.6% | 3.1M | 214 |
| 2025 | MYR 5.57 | MYR 6.05 | MYR 4.73 | MYR 5.57 | -0.8% | 2M | 244 |
| 2024 | MYR 3.80 | MYR 6.37 | MYR 3.75 | MYR 5.62 | +58.6% | 3.7M | 247 |
| 2023 | MYR 3.85 | MYR 3.93 | MYR 3.50 | MYR 3.54 | -7.9% | 360.4K | 244 |
| 2022 | MYR 3.82 | MYR 4.24 | MYR 3.55 | MYR 3.85 | +0.7% | 1.2M | 243 |
| 2021 | MYR 3.25 | MYR 4.60 | MYR 3.21 | MYR 3.82 | +17.4% | 2.4M | 245 |
| 2020 | MYR 3.25 | MYR 3.48 | MYR 2.50 | MYR 3.25 | +0.3% | 2.4M | 247 |
| 2019 | MYR 3.28 | MYR 3.56 | MYR 2.91 | MYR 3.25 | -1.1% | 2M | 246 |
| 2018 | MYR 3.17 | MYR 4.52 | MYR 3.06 | MYR 3.28 | +2.2% | 2.6M | 244 |
| 2017 | MYR 2.89 | MYR 3.34 | MYR 2.70 | MYR 3.21 | +11.2% | 1.2M | 252 |
| 2016 | MYR 2.97 | MYR 3.02 | MYR 2.70 | MYR 2.89 | -4.2% | 1.2M | 250 |
| 2015 | MYR 2.69 | MYR 3.27 | MYR 2.60 | MYR 3.01 | +15.9% | 673.3K | 246 |
| 2014 | MYR 2.89 | MYR 3.57 | MYR 2.36 | MYR 2.60 | -10.2% | 2.2M | 247 |
| 2013 | MYR 2.45 | MYR 3.25 | MYR 2.45 | MYR 2.89 | +18.0% | 2.3M | 246 |
| 2012 | MYR 2.19 | MYR 2.49 | MYR 2.07 | MYR 2.45 | +11.9% | 2.2M | 245 |
| 2011 | MYR 2.38 | MYR 2.46 | MYR 1.81 | MYR 2.19 | -7.4% | 1.8M | 242 |
| 2010 | MYR 1.80 | MYR 2.49 | MYR 1.55 | MYR 2.37 | +31.8% | 6M | 249 |
| 2009 | MYR 1.52 | MYR 2.02 | MYR 1.30 | MYR 1.80 | +23.5% | 2.7M | 248 |
| 2008 | MYR 2.28 | MYR 2.69 | MYR 1.33 | MYR 1.45 | -36.1% | 3.9M | 238 |
| 2007 | MYR 2.09 | MYR 2.49 | MYR 1.76 | MYR 2.28 | +6.7% | 5.8M | 249 |
| 2006 | MYR 1.99 | MYR 2.61 | MYR 1.59 | MYR 2.13 | +7.2% | 10M | 255 |
| 2005 | MYR 3.21 | MYR 7.61 | MYR 1.84 | MYR 1.99 | -35.9% | 5.2M | 243 |
| 2004 | MYR 2.28 | MYR 4.79 | MYR 2.13 | MYR 3.11 | +36.4% | 4.8M | 257 |
| 2003 | MYR 1.84 | MYR 2.62 | MYR 1.47 | MYR 2.28 | +24.1% | 688.5K | 253 |
| 2002 | MYR 2.15 | MYR 2.62 | MYR 1.44 | MYR 1.84 | -14.8% | 682.3K | 257 |
| 2001 | MYR 1.08 | MYR 2.30 | MYR 0.8901 | MYR 2.15 | +100.1% | 539.7K | 240 |
| 2000 | MYR 1.90 | MYR 2.59 | MYR 1.08 | MYR 1.08 | n/a | 1.7M | 252 |
2453 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 6.55 | +0.3% |
| October 2026 | MYR 6.53 | -0.8% |
| September 2026 | MYR 6.58 | -1.2% |
| August 2026 | MYR 6.66 | -0.9% |
| July 2026 | MYR 6.72 | +13.9% |
| June 2026 | MYR 5.90 | +1.4% |
| May 2026 | MYR 5.82 | +0.3% |
| April 2026 | MYR 5.80 | -1.7% |
| March 2026 | MYR 5.90 | -1.5% |
| February 2026 | MYR 5.99 | +3.1% |
| January 2026 | MYR 5.81 | +4.3% |
| December 2025 | MYR 5.57 | +9.1% |
About the 2453 data
Daily bars. 6,643 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A2453/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
2453 share price history
