What is the all time high of 7153?

Kossan Rubber Industries Bhd (7153) closed at its highest ever adjusted price, MYR 6.95, on Aug 6, 2020. Its lowest close was MYR 0.0139 on Apr 9, 2001.

How much has 7153 returned over the last 10 years?

-1.5% in price terms from the close ten years before Sep 28, 2026, which is -0.1% a year compounded. Over one year the return is +0.3%; over five years -38.3%.

What was the worst drawdown in 7153 history?

-87.3% from the Aug 6, 2020 peak to the Aug 15, 2022 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 7153 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 7153 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 7153 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 7153?

Among complete calendar years, 2013 was the best at +159.7% and 2025 the worst at -60.8%, measured close to close.

Bursa Malaysia · 7153 · stock

Kossan Rubber Industries Bhd (7153) stock price history

Every Bursa Malaysia trading session of Kossan Rubber Industries Bhd from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get 7153 data, free key Year by year table

7153 adjusted close, 2000 to 2026

7153Kossan Rubber Industries Bhd

MYR 1.16+0.3% over one year

MYR 6.95
All time high, 2020: MYR 1.30
52 week high, MYR 0.9174 low: 6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7153 key facts

Kossan Rubber Industries Bhd (7153) closed at MYR 1.16 on Sep 28, 2026 on Bursa Malaysia.
7153's all time high close is MYR 6.95, set on Aug 6, 2020; its all time low close is MYR 0.0139 on Apr 9, 2001.
7153's 52 week range is MYR 0.9174 to MYR 1.30.
7153 returned +0.3% over the year to Sep 28, 2026 and -38.3% over five years.
Over ten years 7153 returned -1%, -0.1% a year compounded.
7153's deepest drawdown was -87.3% from Aug 6, 2020 to Aug 15, 2022.
DataCedar holds 6,680 daily sessions of 7153 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7153 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7153 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+5.5%
3 months	+13.7%
6 months	+14.8%
Year to date	+8.5%
1 year	+0.3%
3 years	-5.4%
5 years	-38.3%
10 years	-1.5%
Since Jan 3, 2000	+2,674%
Compound annual growth, 26.7 years	+13.2%

7153 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 6.95 on Aug 6, 2020
All time low close: MYR 0.0139 on Apr 9, 2001
52 week high: MYR 1.30 on Oct 10, 2025
52 week low: MYR 0.9174 on Feb 6, 2026
Deepest drawdown: -87.3% from Aug 6, 2020 to Aug 15, 2022, not yet recovered
Best single session: +30.5% on Oct 17, 2001
Worst single session: -18.0% on Jul 3, 2008
Volatility, 1 year annualised: 40.2%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2000: 27.7×
Best calendar year: 2013, +160%
Worst calendar year: 2025, -61%

7153 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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 1.07	MYR 1.29	MYR 0.9174	MYR 1.16	+8.5%	1.2B	184
2025	MYR 2.71	MYR 2.77	MYR 1.02	MYR 1.07	-60.8%	1.4B	244
2024	MYR 1.69	MYR 2.73	MYR 1.62	MYR 2.73	+61.1%	1.5B	247
2023	MYR 0.9926	MYR 1.76	MYR 0.9121	MYR 1.69	+72.1%	1.3B	244
2022	MYR 1.58	MYR 1.79	MYR 0.8182	MYR 0.9836	-39.1%	1.4B	243
2021	MYR 3.31	MYR 3.67	MYR 1.36	MYR 1.62	-50.6%	2.3B	245
2020	MYR 1.49	MYR 7.06	MYR 1.48	MYR 3.28	+119.7%	3B	247
2019	MYR 1.53	MYR 1.56	MYR 1.22	MYR 1.49	-2.6%	570.7M	246
2018	MYR 1.43	MYR 1.67	MYR 1.12	MYR 1.53	+7.9%	634.5M	244
2017	MYR 1.13	MYR 1.49	MYR 0.9677	MYR 1.42	+25.1%	535.8M	253
2016	MYR 1.58	MYR 1.58	MYR 0.9984	MYR 1.13	-27.9%	972.9M	250
2015	MYR 0.7499	MYR 1.61	MYR 0.7466	MYR 1.57	+110.8%	1.1B	246
2014	MYR 0.7093	MYR 0.8122	MYR 0.5960	MYR 0.7466	+6.7%	938.2M	247
2013	MYR 0.2686	MYR 0.7241	MYR 0.2565	MYR 0.6994	+159.7%	1.2B	246
2012	MYR 0.2542	MYR 0.2862	MYR 0.2324	MYR 0.2694	+6.3%	444.4M	245
2011	MYR 0.2358	MYR 0.2561	MYR 0.1915	MYR 0.2534	+6.5%	546.4M	244
2010	MYR 0.2040	MYR 0.3220	MYR 0.2017	MYR 0.2380	+17.8%	1.7B	249
2009	MYR 0.1027	MYR 0.2047	MYR 0.1016	MYR 0.2021	+96.8%	1.4B	248
2008	MYR 0.1392	MYR 0.1413	MYR 0.0737	MYR 0.1027	-25.9%	479.7M	248
2007	MYR 0.1643	MYR 0.2071	MYR 0.1285	MYR 0.1385	-15.7%	762.5M	249
2006	MYR 0.0652	MYR 0.1664	MYR 0.0649	MYR 0.1643	+152.0%	867.6M	259
2005	MYR 0.0565	MYR 0.0735	MYR 0.0532	MYR 0.0652	+16.0%	377M	247
2004	MYR 0.0349	MYR 0.0678	MYR 0.0344	MYR 0.0562	+61.2%	664.4M	262
2003	MYR 0.0210	MYR 0.0446	MYR 0.0159	MYR 0.0349	+66.0%	449.4M	261
2002	MYR 0.0220	MYR 0.0249	MYR 0.0174	MYR 0.0210	-4.7%	130M	261
2001	MYR 0.0191	MYR 0.0259	MYR 0.0137	MYR 0.0220	+15.6%	422.6M	261
2000	MYR 0.0383	MYR 0.0548	MYR 0.0191	MYR 0.0191	n/a	1.6B	260

7153 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 1.16	+5.5%
August 2026	MYR 1.10	+4.8%
July 2026	MYR 1.05	+1.9%
June 2026	MYR 1.03	-16.7%
May 2026	MYR 1.24	+14.5%
April 2026	MYR 1.08	-8.3%
March 2026	MYR 1.18	+18.8%
February 2026	MYR 0.9909	0.0%
January 2026	MYR 0.9909	-7.3%
December 2025	MYR 1.07	+0.9%
November 2025	MYR 1.06	-7.6%
October 2025	MYR 1.15	+0.8%

About the 7153 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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/7153/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

7146 AE Multi Holdings Berhad
7148 Duopharma Biotech Berhad
7149 Eng Kah Corporation Berhad
7152 Jaycorp Berhad
7154 Nexg Bina Berhad
7155 SKP Resources Bhd
7157 CYL Corporation Berhad
7160 Pentamaster Corporation Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

7153 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market