Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.430	0.430	0.415	0.415	0.415	2,500
2024-02-08	0.420	0.430	0.420	0.430	0.430	1,500
2024-02-07	0.430	0.430	0.430	0.430	0.430	1,000
2024-02-05	0.410	0.410	0.400	0.400	0.400	3,000
2024-02-02	0.410	0.410	0.395	0.410	0.410	9,000
2024-01-31	0.420	0.420	0.410	0.410	0.410	11,000
2024-01-30	0.420	0.420	0.395	0.420	0.420	32,000
2024-01-29	0.425	0.425	0.420	0.420	0.420	11,000
2024-01-26	0.420	0.420	0.400	0.400	0.400	5,100
2024-01-24	0.415	0.415	0.415	0.415	0.415	3,000
2024-01-23	0.410	0.415	0.390	0.415	0.415	71,600
2024-01-22	0.420	0.420	0.420	0.420	0.420	1,000
2024-01-19	0.420	0.420	0.420	0.420	0.420	6,000
2024-01-18	0.410	0.410	0.410	0.410	0.410	1,000
2024-01-17	0.420	0.420	0.395	0.405	0.405	63,000
2024-01-16	0.420	0.430	0.415	0.420	0.420	44,100
2024-01-15	0.420	0.420	0.420	0.420	0.420	15,900
2024-01-10	0.415	0.425	0.415	0.425	0.425	21,000
2024-01-09	0.425	0.425	0.425	0.425	0.425	100
2024-01-08	0.425	0.425	0.420	0.420	0.420	29,000
2024-01-05	0.425	0.430	0.425	0.430	0.430	49,800
2024-01-04	0.455	0.455	0.435	0.435	0.435	50,300
2024-01-03	0.500	0.500	0.450	0.450	0.450	205,100
2024-01-02	0.400	0.480	0.400	0.480	0.480	846,300
2023-12-29	0.415	0.415	0.400	0.400	0.400	115,000
2023-12-28	0.410	0.415	0.410	0.415	0.415	34,000
2023-12-27	0.400	0.400	0.395	0.395	0.395	3,900
2023-12-26	0.400	0.400	0.390	0.395	0.395	31,600
2023-12-22	0.400	0.400	0.385	0.400	0.400	202,000
2023-12-21	0.400	0.400	0.400	0.400	0.400	2,600
2023-12-20	0.400	0.400	0.400	0.400	0.400	2,000
2023-12-19	0.400	0.400	0.385	0.400	0.400	24,000
2023-12-18	0.400	0.400	0.400	0.400	0.400	1,500
2023-12-15	0.400	0.400	0.390	0.400	0.400	8,100
2023-12-14	0.395	0.400	0.380	0.400	0.400	242,000
2023-12-13	0.400	0.400	0.390	0.390	0.390	34,500
2023-12-12	0.395	0.400	0.395	0.400	0.400	3,000
2023-12-11	0.400	0.400	0.390	0.400	0.400	35,000
2023-12-08	0.400	0.410	0.400	0.410	0.410	1,500
2023-12-07	0.410	0.410	0.400	0.410	0.410	4,900
2023-12-06	0.415	0.415	0.385	0.415	0.415	246,100
2023-12-05	0.430	0.430	0.430	0.430	0.430	1,000
2023-12-04	0.430	0.430	0.430	0.430	0.430	1,000
2023-12-01	0.430	0.430	0.430	0.430	0.430	1,000
2023-11-30	0.430	0.430	0.425	0.430	0.430	90,000
2023-11-29	0.430	0.430	0.430	0.430	0.430	1,000
2023-11-28	0.430	0.430	0.415	0.415	0.415	2,000
2023-11-27	0.430	0.430	0.405	0.415	0.415	117,000
2023-11-24	0.430	0.430	0.430	0.430	0.430	1,000
2023-11-23	0.430	0.430	0.430	0.430	0.430	2,000
2023-11-22	0.430	0.430	0.425	0.430	0.430	124,000
2023-11-21	0.430	0.440	0.430	0.440	0.440	6,500
2023-11-20	0.430	0.470	0.425	0.425	0.425	566,800
2023-11-17	0.430	0.435	0.430	0.430	0.430	116,000
2023-11-16	0.420	0.430	0.405	0.430	0.430	8,000
2023-11-15	0.430	0.435	0.425	0.435	0.435	18,500
2023-11-14	0.420	0.440	0.410	0.425	0.425	247,500
2023-11-10	0.420	0.420	0.405	0.405	0.405	12,200
2023-11-09	0.400	0.400	0.380	0.400	0.400	40,000
2023-11-08	0.400	0.400	0.400	0.400	0.400	2,000

← NewerPage 12 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.