Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.435	0.435	0.435	0.435	0.435	2,000
2022-11-04	0.430	0.435	0.430	0.435	0.435	3,000
2022-11-03	0.435	0.435	0.435	0.435	0.435	2,000
2022-11-02	0.430	0.435	0.430	0.435	0.435	4,000
2022-11-01	0.430	0.435	0.430	0.435	0.435	3,000
2022-10-31	0.440	0.440	0.440	0.440	0.440	2,000
2022-10-28	0.430	0.430	0.430	0.430	0.430	2,000
2022-10-27	0.430	0.430	0.405	0.430	0.430	7,100
2022-10-26	0.430	0.430	0.420	0.430	0.430	5,000
2022-10-25	0.430	0.430	0.430	0.430	0.430	3,000
2022-10-21	0.430	0.430	0.430	0.430	0.430	3,000
2022-10-20	0.430	0.430	0.430	0.430	0.430	3,000
2022-10-19	0.430	0.430	0.430	0.430	0.430	3,000
2022-10-18	0.425	0.425	0.415	0.420	0.420	10,000
2022-10-17	0.425	0.430	0.425	0.430	0.430	3,000
2022-10-14	0.430	0.430	0.430	0.430	0.430	3,000
2022-10-13	0.425	0.425	0.415	0.425	0.425	2,600
2022-10-12	0.410	0.420	0.400	0.420	0.420	8,300
2022-10-11	0.410	0.415	0.410	0.415	0.415	10,800
2022-10-07	0.415	0.415	0.410	0.410	0.410	9,100
2022-10-06	0.420	0.420	0.400	0.405	0.405	119,000
2022-10-05	0.420	0.430	0.405	0.430	0.430	11,400
2022-10-04	0.440	0.440	0.440	0.440	0.440	2,000
2022-10-03	0.440	0.440	0.440	0.440	0.440	1,000
2022-09-30	0.410	0.410	0.400	0.410	0.410	22,000
2022-09-29	0.420	0.420	0.410	0.410	0.410	5,600
2022-09-28	0.430	0.430	0.420	0.420	0.420	2,000
2022-09-27	0.420	0.420	0.400	0.410	0.410	57,000
2022-09-26	0.430	0.430	0.405	0.410	0.410	24,500
2022-09-23	0.440	0.440	0.440	0.440	0.440	2,000
2022-09-22	0.450	0.450	0.440	0.440	0.440	2,000
2022-09-21	0.440	0.440	0.430	0.440	0.440	2,500
2022-09-20	0.445	0.445	0.440	0.445	0.445	3,500
2022-09-19	0.450	0.450	0.450	0.450	0.450	2,000
2022-09-15	0.450	0.450	0.450	0.450	0.450	1,000
2022-09-14	0.430	0.455	0.420	0.455	0.455	20,900
2022-09-13	0.420	0.420	0.410	0.410	0.410	17,000
2022-09-12	0.430	0.430	0.410	0.410	0.410	23,500
2022-09-08	0.435	0.435	0.435	0.435	0.435	2,000
2022-09-07	0.435	0.435	0.435	0.435	0.435	1,000
2022-09-06	0.440	0.440	0.440	0.440	0.440	2,500
2022-09-05	0.425	0.440	0.425	0.440	0.440	10,500
2022-09-02	0.430	0.430	0.425	0.425	0.425	40,500
2022-09-01	0.475	0.475	0.425	0.425	0.425	89,600
2022-08-30	0.440	0.510	0.440	0.495	0.495	821,200
2022-08-29	0.420	0.440	0.405	0.440	0.440	6,000
2022-08-26	0.450	0.450	0.420	0.420	0.420	2,000
2022-08-25	0.430	0.430	0.430	0.430	0.430	6,500
2022-08-24	0.420	0.425	0.400	0.420	0.420	9,000
2022-08-23	0.435	0.435	0.435	0.435	0.435	1,400
2022-08-22	0.430	0.430	0.410	0.410	0.410	3,000
2022-08-19	0.430	0.430	0.430	0.430	0.430	7,000
2022-08-18	0.430	0.430	0.430	0.430	0.430	2,000
2022-08-17	0.420	0.420	0.420	0.420	0.420	4,000
2022-08-16	0.415	0.415	0.415	0.415	0.415	3,000
2022-08-15	0.410	0.415	0.405	0.410	0.410	5,000
2022-08-12	0.415	0.415	0.395	0.415	0.415	9,000
2022-08-11	0.430	0.430	0.420	0.420	0.420	2,000
2022-08-10	0.415	0.415	0.400	0.410	0.410	17,000
2022-08-09	0.420	0.420	0.400	0.415	0.415	8,100

← NewerPage 17 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.