Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.425	0.425	0.400	0.400	0.400	3,000
2023-11-06	0.400	0.400	0.400	0.400	0.400	1,000
2023-11-03	0.425	0.425	0.400	0.400	0.400	2,400
2023-11-02	0.400	0.400	0.390	0.400	0.400	43,000
2023-11-01	0.385	0.395	0.385	0.395	0.395	3,100
2023-10-31	0.395	0.395	0.395	0.395	0.395	2,000
2023-10-30	0.395	0.400	0.380	0.395	0.395	64,300
2023-10-27	0.400	0.400	0.400	0.400	0.400	3,200
2023-10-26	0.410	0.410	0.390	0.400	0.400	54,100
2023-10-25	0.410	0.410	0.395	0.410	0.410	3,500
2023-10-24	0.410	0.410	0.410	0.410	0.410	2,000
2023-10-23	0.410	0.410	0.410	0.410	0.410	2,100
2023-10-20	0.400	0.410	0.385	0.410	0.410	21,100
2023-10-19	0.400	0.400	0.400	0.400	0.400	3,100
2023-10-18	0.400	0.400	0.390	0.390	0.390	6,500
2023-10-17	0.400	0.400	0.395	0.395	0.395	3,300
2023-10-16	0.400	0.400	0.400	0.400	0.400	2,000
2023-10-13	0.405	0.405	0.395	0.400	0.400	41,100
2023-10-12	0.405	0.405	0.395	0.400	0.400	86,400
2023-10-11	0.410	0.410	0.395	0.410	0.410	13,000
2023-10-10	0.410	0.410	0.405	0.405	0.405	2,800
2023-10-09	0.410	0.410	0.400	0.410	0.410	51,200
2023-10-06	0.410	0.420	0.410	0.420	0.420	2,500
2023-10-05	0.415	0.420	0.395	0.400	0.400	22,900
2023-10-04	0.410	0.410	0.400	0.410	0.410	20,000
2023-10-03	0.410	0.410	0.410	0.410	0.410	2,000
2023-10-02	0.410	0.410	0.410	0.410	0.410	1,400
2023-09-29	0.410	0.410	0.400	0.410	0.410	25,600
2023-09-27	0.410	0.410	0.405	0.410	0.410	4,600
2023-09-26	0.410	0.415	0.405	0.410	0.410	104,000
2023-09-25	0.410	0.410	0.400	0.410	0.410	5,200
2023-09-22	0.410	0.415	0.400	0.415	0.415	70,500
2023-09-21	0.410	0.415	0.405	0.405	0.405	6,100
2023-09-20	0.410	0.415	0.400	0.405	0.405	29,100
2023-09-19	0.425	0.425	0.400	0.415	0.415	274,200
2023-09-18	0.425	0.425	0.425	0.425	0.425	1,000
2023-09-15	0.425	0.425	0.410	0.425	0.425	3,500
2023-09-14	0.435	0.435	0.415	0.415	0.415	3,100
2023-09-13	0.420	0.435	0.405	0.405	0.405	6,000
2023-09-12	0.430	0.440	0.415	0.440	0.440	11,400
2023-09-11	0.430	0.430	0.430	0.430	0.430	1,000
2023-09-08	0.430	0.430	0.430	0.430	0.430	700
2023-09-07	0.430	0.440	0.430	0.440	0.440	22,100
2023-09-06	0.425	0.425	0.405	0.405	0.405	51,000
2023-09-04	0.425	0.425	0.420	0.420	0.420	7,000
2023-09-01	0.440	0.440	0.425	0.425	0.425	19,000
2023-08-30	0.420	0.450	0.410	0.450	0.450	296,300
2023-08-29	0.425	0.425	0.410	0.420	0.420	42,200
2023-08-28	0.415	0.415	0.410	0.415	0.415	48,000
2023-08-25	0.400	0.400	0.400	0.400	0.400	5,000
2023-08-23	0.400	0.415	0.400	0.415	0.415	29,000
2023-08-18	0.420	0.420	0.420	0.420	0.420	1,000
2023-08-17	0.420	0.420	0.420	0.420	0.420	2,000
2023-08-16	0.420	0.420	0.420	0.420	0.420	2,000
2023-08-15	0.420	0.420	0.420	0.420	0.420	2,000
2023-08-14	0.410	0.410	0.405	0.410	0.410	58,000
2023-08-11	0.415	0.415	0.405	0.410	0.410	10,000
2023-08-10	0.415	0.415	0.405	0.405	0.405	5,000
2023-08-09	0.420	0.420	0.420	0.420	0.420	2,000
2023-08-08	0.420	0.420	0.415	0.415	0.415	28,000

← NewerPage 13 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.