Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.415	0.420	0.415	0.420	0.420	12,800
2024-05-13	0.410	0.420	0.410	0.420	0.420	15,500
2024-05-10	0.405	0.425	0.400	0.410	0.410	54,500
2024-05-09	0.410	0.410	0.395	0.405	0.405	25,500
2024-05-08	0.410	0.410	0.400	0.410	0.410	43,000
2024-05-07	0.410	0.410	0.395	0.410	0.410	46,500
2024-05-06	0.415	0.415	0.405	0.405	0.405	11,000
2024-05-03	0.415	0.415	0.415	0.415	0.415	1,000
2024-05-02	0.405	0.415	0.400	0.415	0.415	70,700
2024-04-30	0.410	0.410	0.405	0.405	0.405	2,500
2024-04-29	0.415	0.420	0.390	0.400	0.400	21,500
2024-04-26	0.410	0.415	0.400	0.410	0.410	31,400
2024-04-25	0.410	0.420	0.400	0.420	0.420	14,500
2024-04-24	0.410	0.420	0.405	0.420	0.420	3,300
2024-04-23	0.420	0.420	0.420	0.420	0.420	1,500
2024-04-22	0.415	0.420	0.405	0.420	0.420	11,500
2024-04-19	0.415	0.420	0.410	0.420	0.420	2,500
2024-04-18	0.415	0.420	0.415	0.420	0.420	1,500
2024-04-17	0.415	0.420	0.405	0.420	0.420	3,000
2024-04-16	0.420	0.420	0.410	0.410	0.410	3,500
2024-04-15	0.420	0.420	0.410	0.410	0.410	1,200
2024-04-12	0.420	0.420	0.415	0.415	0.415	9,100
2024-04-09	0.420	0.420	0.420	0.420	0.420	19,000
2024-04-08	0.415	0.415	0.400	0.415	0.415	18,000
2024-04-05	0.420	0.420	0.420	0.420	0.420	1,000
2024-04-04	0.415	0.415	0.405	0.415	0.415	11,500
2024-04-03	0.420	0.420	0.400	0.400	0.400	3,000
2024-04-02	0.410	0.410	0.400	0.410	0.410	6,500
2024-04-01	0.425	0.425	0.405	0.410	0.410	1,600
2024-03-29	0.420	0.425	0.420	0.420	0.420	72,700
2024-03-27	0.420	0.420	0.420	0.420	0.420	1,400
2024-03-26	0.420	0.420	0.420	0.420	0.420	1,000
2024-03-25	0.405	0.420	0.405	0.410	0.410	36,400
2024-03-22	0.410	0.410	0.410	0.410	0.410	1,600
2024-03-21	0.415	0.415	0.390	0.415	0.415	61,100
2024-03-20	0.415	0.415	0.405	0.415	0.415	7,000
2024-03-19	0.415	0.415	0.400	0.415	0.415	39,500
2024-03-18	0.415	0.415	0.400	0.415	0.415	10,500
2024-03-15	0.425	0.425	0.395	0.415	0.415	11,000
2024-03-14	0.415	0.425	0.405	0.425	0.425	4,500
2024-03-13	0.425	0.425	0.405	0.420	0.420	9,500
2024-03-12	0.415	0.415	0.415	0.415	0.415	1,500
2024-03-11	0.415	0.425	0.415	0.425	0.425	5,500
2024-03-08	0.420	0.420	0.420	0.420	0.420	1,000
2024-03-07	0.410	0.410	0.410	0.410	0.410	1,000
2024-03-06	0.400	0.410	0.400	0.410	0.410	11,000
2024-03-05	0.410	0.410	0.410	0.410	0.410	1,000
2024-03-04	0.410	0.410	0.410	0.410	0.410	1,000
2024-03-01	0.415	0.415	0.410	0.410	0.410	7,000
2024-02-28	0.420	0.425	0.415	0.415	0.415	20,200
2024-02-27	0.420	0.420	0.405	0.415	0.415	16,200
2024-02-26	0.420	0.420	0.420	0.420	0.420	1,500
2024-02-23	0.415	0.420	0.410	0.420	0.420	12,000
2024-02-22	0.420	0.425	0.400	0.425	0.425	65,800
2024-02-21	0.430	0.430	0.430	0.430	0.430	1,000
2024-02-20	0.425	0.430	0.425	0.425	0.425	12,200
2024-02-19	0.425	0.435	0.425	0.425	0.425	25,500
2024-02-16	0.420	0.430	0.420	0.430	0.430	3,600
2024-02-14	0.420	0.430	0.420	0.420	0.420	42,500
2024-02-13	0.420	0.420	0.420	0.420	0.420	1,000

← NewerPage 11 of 20 · 1,164 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.