Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.420	0.420	0.420	0.420	0.420	2,000
2023-05-09	0.410	0.420	0.400	0.420	0.420	22,000
2023-05-08	0.420	0.420	0.420	0.420	0.420	2,000
2023-05-05	0.415	0.420	0.400	0.420	0.420	5,500
2023-05-03	0.420	0.420	0.410	0.415	0.415	24,700
2023-05-02	0.420	0.420	0.415	0.415	0.415	53,000
2023-04-28	0.420	0.420	0.420	0.420	0.420	3,000
2023-04-27	0.415	0.415	0.410	0.410	0.410	2,500
2023-04-26	0.415	0.415	0.405	0.410	0.410	16,500
2023-04-25	0.420	0.420	0.415	0.415	0.415	2,800
2023-04-20	0.420	0.420	0.415	0.420	0.420	3,100
2023-04-19	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-18	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-17	0.420	0.420	0.400	0.420	0.420	6,100
2023-04-14	0.420	0.420	0.395	0.420	0.420	36,000
2023-04-13	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-12	0.420	0.420	0.415	0.415	0.415	2,000
2023-04-11	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-10	0.420	0.420	0.410	0.410	0.410	3,000
2023-04-07	0.420	0.420	0.420	0.420	0.420	1,900
2023-04-06	0.420	0.420	0.410	0.420	0.420	2,800
2023-04-05	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-04	0.420	0.420	0.415	0.415	0.415	2,500
2023-04-03	0.425	0.425	0.415	0.420	0.420	2,500
2023-03-31	0.420	0.420	0.420	0.420	0.420	2,000
2023-03-30	0.415	0.415	0.410	0.415	0.415	8,000
2023-03-29	0.420	0.420	0.400	0.410	0.410	32,900
2023-03-28	0.420	0.420	0.420	0.420	0.420	1,000
2023-03-27	0.425	0.425	0.415	0.420	0.420	2,600
2023-03-24	0.420	0.420	0.415	0.415	0.415	53,000
2023-03-23	0.420	0.420	0.420	0.420	0.420	1,000
2023-03-22	0.420	0.420	0.420	0.420	0.420	2,000
2023-03-21	0.420	0.420	0.420	0.420	0.420	2,000
2023-03-20	0.420	0.420	0.420	0.420	0.420	2,000
2023-03-17	0.420	0.420	0.420	0.420	0.420	1,000
2023-03-16	0.420	0.420	0.420	0.420	0.420	2,000
2023-03-15	0.420	0.420	0.400	0.420	0.420	53,000
2023-03-14	0.415	0.425	0.400	0.415	0.415	10,500
2023-03-13	0.425	0.425	0.425	0.425	0.425	2,000
2023-03-10	0.425	0.425	0.420	0.420	0.420	1,500
2023-03-09	0.405	0.425	0.405	0.425	0.425	3,000
2023-03-08	0.430	0.430	0.425	0.425	0.425	1,500
2023-03-07	0.430	0.430	0.430	0.430	0.430	1,000
2023-03-06	0.425	0.425	0.425	0.425	0.425	1,000
2023-03-03	0.425	0.425	0.425	0.425	0.425	1,500
2023-03-02	0.425	0.425	0.410	0.425	0.425	8,100
2023-03-01	0.420	0.425	0.420	0.425	0.425	12,000
2023-02-28	0.425	0.425	0.425	0.425	0.425	1,500
2023-02-27	0.420	0.420	0.410	0.420	0.420	24,000
2023-02-24	0.425	0.425	0.425	0.425	0.425	1,000
2023-02-23	0.420	0.425	0.420	0.420	0.420	7,000
2023-02-22	0.420	0.420	0.400	0.420	0.420	4,500
2023-02-21	0.420	0.420	0.420	0.420	0.420	1,000
2023-02-20	0.420	0.420	0.420	0.420	0.420	1,500
2023-02-17	0.420	0.420	0.420	0.420	0.420	1,000
2023-02-16	0.420	0.420	0.420	0.420	0.420	500
2023-02-15	0.405	0.420	0.405	0.420	0.420	8,500
2023-02-14	0.415	0.415	0.415	0.415	0.415	1,500
2023-02-13	0.405	0.415	0.405	0.415	0.415	26,900
2023-02-10	0.410	0.410	0.410	0.410	0.410	2,000

← NewerPage 15 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.