Inch Kenneth Kajang Rubber PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.500	0.500	0.500	0.500	0.500	1,000
2026-10-16	0.480	0.480	0.480	0.480	0.480	3,000
2026-10-15	0.470	0.500	0.470	0.485	0.485	72,500
2026-10-14	0.470	0.510	0.470	0.510	0.510	6,000
2026-10-13	0.475	0.495	0.465	0.495	0.495	105,000
2026-10-12	0.470	0.495	0.470	0.495	0.495	19,100
2026-10-09	0.440	0.515	0.440	0.515	0.515	6,100
2026-10-08	0.460	0.500	0.460	0.500	0.500	2,000
2026-10-07	0.470	0.470	0.470	0.470	0.470	1,000
2026-10-06	0.475	0.475	0.460	0.475	0.475	221,100
2026-10-05	0.470	0.470	0.470	0.470	0.470	31,300
2026-10-02	0.475	0.475	0.475	0.475	0.475	18,200
2026-10-01	0.475	0.475	0.475	0.475	0.475	0
2026-09-30	0.485	0.485	0.475	0.475	0.475	115,200
2026-09-29	0.475	0.475	0.475	0.475	0.475	0
2026-09-28	0.475	0.520	0.475	0.475	0.475	100,500
2026-09-25	0.470	0.470	0.470	0.470	0.470	0
2026-09-24	0.480	0.480	0.470	0.470	0.470	110,100
2026-09-23	0.470	0.470	0.470	0.470	0.470	21,800
2026-09-22	0.470	0.470	0.470	0.470	0.470	1,000
2026-09-21	0.485	0.485	0.465	0.485	0.485	124,000
2026-09-18	0.485	0.485	0.480	0.480	0.480	170,500
2026-09-17	0.475	0.480	0.475	0.480	0.480	29,100
2026-09-16	0.475	0.475	0.475	0.475	0.475	0
2026-09-15	0.475	0.475	0.475	0.475	0.475	10,000
2026-09-14	0.460	0.470	0.460	0.470	0.470	65,000
2026-09-11	0.495	0.495	0.470	0.470	0.470	128,300
2026-09-10	0.490	0.490	0.490	0.490	0.490	51,000
2026-09-09	0.490	0.495	0.490	0.490	0.490	214,500
2026-09-08	0.515	0.520	0.495	0.495	0.495	101,000
2026-09-07	0.495	0.495	0.495	0.495	0.495	1,000
2026-09-04	0.505	0.505	0.500	0.500	0.500	266,800
2026-09-03	0.505	0.505	0.500	0.500	0.500	295,200
2026-09-02	0.505	0.505	0.505	0.505	0.505	94,100
2026-09-01	0.505	0.510	0.505	0.505	0.505	111,000
2026-08-31	0.505	0.505	0.505	0.505	0.505	0
2026-08-28	0.510	0.510	0.505	0.505	0.505	123,700
2026-08-27	0.510	0.510	0.505	0.505	0.505	254,400
2026-08-26	0.510	0.510	0.505	0.505	0.505	291,300
2026-08-25	0.510	0.510	0.510	0.510	0.510	0
2026-08-24	0.520	0.520	0.510	0.510	0.510	623,300
2026-08-21	0.510	0.520	0.510	0.520	0.520	100,200
2026-08-20	0.510	0.520	0.505	0.505	0.505	794,600
2026-08-19	0.510	0.520	0.505	0.505	0.505	155,800
2026-08-18	0.505	0.510	0.505	0.505	0.505	153,900
2026-08-17	0.505	0.515	0.505	0.505	0.505	1,216,600
2026-08-14	0.500	0.505	0.500	0.505	0.505	16,200
2026-08-13	0.510	0.515	0.500	0.500	0.500	438,800
2026-08-12	0.510	0.530	0.495	0.505	0.505	1,545,800
2026-08-11	0.470	0.510	0.470	0.500	0.500	658,100
2026-08-10	0.460	0.480	0.460	0.465	0.465	51,100
2026-08-07	0.460	0.460	0.460	0.460	0.460	55,000
2026-08-06	0.450	0.460	0.450	0.455	0.455	400,000
2026-08-05	0.455	0.480	0.455	0.460	0.460	960,600
2026-08-04	0.450	0.460	0.450	0.450	0.450	308,000
2026-08-03	0.450	0.460	0.450	0.450	0.450	412,000
2026-07-31	0.450	0.460	0.450	0.450	0.450	386,700
2026-07-30	0.450	0.455	0.450	0.450	0.450	140,000
2026-07-29	0.450	0.450	0.450	0.450	0.450	598,800
2026-07-28	0.470	0.480	0.445	0.450	0.450	311,700

Page 1 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-06	0.0106 MYR
2019-04-24	0.0107 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.