Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.410	0.415	0.405	0.415	0.415	26,500
2023-02-08	0.415	0.415	0.410	0.410	0.410	14,500
2023-02-07	0.415	0.415	0.410	0.410	0.410	2,000
2023-02-03	0.400	0.420	0.400	0.420	0.420	12,500
2023-02-02	0.410	0.420	0.410	0.420	0.420	1,500
2023-01-31	0.420	0.420	0.420	0.420	0.420	1,500
2023-01-30	0.415	0.420	0.405	0.420	0.420	6,000
2023-01-27	0.410	0.415	0.410	0.415	0.415	2,100
2023-01-26	0.415	0.420	0.415	0.420	0.420	5,000
2023-01-25	0.415	0.415	0.415	0.415	0.415	5,000
2023-01-20	0.415	0.415	0.415	0.415	0.415	2,000
2023-01-19	0.415	0.415	0.410	0.410	0.410	12,000
2023-01-18	0.415	0.415	0.415	0.415	0.415	2,000
2023-01-17	0.415	0.415	0.410	0.415	0.415	8,000
2023-01-16	0.415	0.415	0.410	0.415	0.415	6,000
2023-01-13	0.415	0.415	0.415	0.415	0.415	2,000
2023-01-12	0.415	0.415	0.415	0.415	0.415	2,000
2023-01-11	0.415	0.415	0.410	0.415	0.415	13,000
2023-01-10	0.415	0.420	0.410	0.420	0.420	8,000
2023-01-09	0.415	0.415	0.410	0.415	0.415	3,500
2023-01-06	0.415	0.415	0.405	0.415	0.415	103,800
2023-01-05	0.415	0.415	0.410	0.415	0.415	32,500
2023-01-04	0.415	0.415	0.410	0.415	0.415	4,500
2023-01-03	0.430	0.430	0.405	0.420	0.420	3,000
2022-12-30	0.430	0.430	0.405	0.430	0.430	5,600
2022-12-29	0.430	0.430	0.410	0.430	0.430	2,500
2022-12-28	0.430	0.430	0.415	0.430	0.430	2,000
2022-12-27	0.415	0.430	0.415	0.430	0.430	2,500
2022-12-23	0.425	0.430	0.415	0.430	0.430	6,100
2022-12-22	0.420	0.420	0.420	0.420	0.420	4,000
2022-12-21	0.410	0.415	0.400	0.400	0.400	2,900
2022-12-20	0.410	0.420	0.400	0.415	0.415	5,000
2022-12-19	0.410	0.420	0.405	0.415	0.415	33,300
2022-12-16	0.420	0.420	0.420	0.420	0.420	2,000
2022-12-15	0.415	0.415	0.415	0.415	0.415	5,000
2022-12-14	0.420	0.420	0.405	0.420	0.420	29,000
2022-12-13	0.420	0.420	0.400	0.420	0.420	34,000
2022-12-12	0.420	0.420	0.420	0.420	0.420	2,000
2022-12-09	0.415	0.415	0.415	0.415	0.415	10,000
2022-12-08	0.410	0.420	0.410	0.420	0.420	2,000
2022-12-07	0.415	0.415	0.405	0.410	0.410	22,000
2022-12-06	0.420	0.420	0.415	0.415	0.415	2,000
2022-12-05	0.415	0.420	0.410	0.415	0.415	133,100
2022-12-02	0.420	0.420	0.410	0.420	0.420	3,100
2022-12-01	0.415	0.415	0.410	0.415	0.415	85,600
2022-11-30	0.415	0.415	0.410	0.415	0.415	133,000
2022-11-29	0.410	0.420	0.410	0.420	0.420	54,100
2022-11-25	0.415	0.415	0.405	0.415	0.415	6,000
2022-11-24	0.430	0.430	0.395	0.410	0.410	60,000
2022-11-23	0.435	0.435	0.420	0.435	0.435	2,100
2022-11-22	0.435	0.435	0.420	0.420	0.420	2,300
2022-11-21	0.435	0.435	0.435	0.435	0.435	1,000
2022-11-17	0.415	0.415	0.400	0.415	0.415	6,000
2022-11-16	0.420	0.420	0.395	0.410	0.410	15,000
2022-11-15	0.435	0.435	0.405	0.420	0.420	7,900
2022-11-14	0.430	0.430	0.415	0.415	0.415	2,000
2022-11-11	0.430	0.430	0.430	0.430	0.430	3,000
2022-11-10	0.435	0.435	0.430	0.430	0.430	2,000
2022-11-09	0.435	0.435	0.435	0.435	0.435	2,000
2022-11-08	0.440	0.440	0.440	0.440	0.440	1,100

← NewerPage 16 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.