Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.420	0.420	0.415	0.415	0.415	28,000
2023-08-07	0.425	0.425	0.425	0.425	0.425	2,000
2023-08-04	0.425	0.425	0.425	0.425	0.425	1,500
2023-08-03	0.425	0.425	0.415	0.425	0.425	6,500
2023-08-02	0.425	0.425	0.420	0.420	0.420	2,000
2023-08-01	0.425	0.425	0.425	0.425	0.425	1,000
2023-07-31	0.420	0.425	0.420	0.425	0.425	142,000
2023-07-28	0.415	0.420	0.415	0.420	0.420	72,000
2023-07-27	0.415	0.420	0.415	0.420	0.420	58,600
2023-07-26	0.420	0.420	0.400	0.415	0.415	22,000
2023-07-25	0.420	0.420	0.420	0.420	0.420	2,500
2023-07-24	0.420	0.420	0.415	0.415	0.415	101,000
2023-07-21	0.420	0.420	0.415	0.415	0.415	108,000
2023-07-20	0.420	0.420	0.410	0.415	0.415	107,600
2023-07-18	0.420	0.420	0.415	0.420	0.420	23,000
2023-07-17	0.420	0.420	0.415	0.415	0.415	2,100
2023-07-14	0.420	0.420	0.420	0.420	0.420	2,000
2023-07-13	0.420	0.420	0.420	0.420	0.420	5,000
2023-07-12	0.420	0.420	0.420	0.420	0.420	2,000
2023-07-11	0.415	0.420	0.415	0.420	0.420	47,500
2023-07-10	0.415	0.415	0.410	0.415	0.415	3,500
2023-07-07	0.415	0.415	0.415	0.415	0.415	2,000
2023-07-06	0.420	0.420	0.420	0.420	0.420	1,500
2023-07-05	0.420	0.420	0.420	0.420	0.420	2,500
2023-07-04	0.420	0.420	0.420	0.420	0.420	2,000
2023-07-03	0.420	0.420	0.420	0.420	0.420	2,000
2023-06-30	0.415	0.425	0.400	0.420	0.420	26,000
2023-06-28	0.420	0.420	0.420	0.420	0.420	2,000
2023-06-27	0.415	0.420	0.410	0.420	0.420	9,500
2023-06-26	0.420	0.420	0.420	0.420	0.420	2,000
2023-06-23	0.425	0.425	0.420	0.420	0.420	3,000
2023-06-22	0.420	0.420	0.420	0.420	0.420	2,100
2023-06-21	0.425	0.425	0.420	0.420	0.420	3,000
2023-06-20	0.410	0.425	0.410	0.425	0.425	21,900
2023-06-19	0.410	0.410	0.410	0.410	0.410	3,600
2023-06-16	0.410	0.420	0.405	0.415	0.415	3,500
2023-06-15	0.410	0.420	0.400	0.420	0.420	11,100
2023-06-14	0.410	0.410	0.410	0.410	0.410	1,000
2023-06-13	0.410	0.410	0.410	0.410	0.410	1,000
2023-06-12	0.420	0.420	0.400	0.410	0.410	21,400
2023-06-09	0.410	0.420	0.410	0.410	0.410	3,000
2023-06-08	0.410	0.420	0.410	0.420	0.420	4,500
2023-06-07	0.405	0.420	0.405	0.420	0.420	7,500
2023-06-06	0.410	0.420	0.405	0.410	0.410	9,000
2023-06-02	0.420	0.420	0.400	0.415	0.415	3,500
2023-06-01	0.410	0.420	0.410	0.420	0.420	1,500
2023-05-31	0.410	0.410	0.410	0.410	0.410	1,000
2023-05-30	0.410	0.410	0.405	0.410	0.410	10,600
2023-05-29	0.410	0.410	0.410	0.410	0.410	2,000
2023-05-26	0.415	0.415	0.410	0.410	0.410	2,000
2023-05-25	0.420	0.420	0.410	0.410	0.410	2,500
2023-05-24	0.410	0.410	0.410	0.410	0.410	2,500
2023-05-23	0.420	0.420	0.400	0.410	0.410	20,800
2023-05-22	0.420	0.420	0.420	0.420	0.420	2,400
2023-05-19	0.420	0.420	0.420	0.420	0.420	3,000
2023-05-18	0.415	0.420	0.415	0.420	0.420	4,500
2023-05-17	0.415	0.415	0.415	0.415	0.415	3,000
2023-05-16	0.410	0.415	0.400	0.410	0.410	13,600
2023-05-15	0.410	0.415	0.400	0.415	0.415	12,200
2023-05-12	0.415	0.415	0.415	0.415	0.415	2,000

← NewerPage 14 of 20 · 1,166 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.