Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.415	0.415	0.390	0.410	0.410	10,500
2022-08-05	0.420	0.420	0.420	0.420	0.420	3,000
2022-08-04	0.430	0.430	0.420	0.420	0.420	9,000
2022-08-03	0.430	0.430	0.415	0.415	0.415	3,000
2022-08-02	0.420	0.420	0.415	0.415	0.415	10,000
2022-08-01	0.420	0.420	0.410	0.410	0.410	9,900
2022-07-29	0.420	0.420	0.420	0.420	0.420	42,300
2022-07-28	0.420	0.420	0.410	0.420	0.420	8,000
2022-07-27	0.420	0.420	0.420	0.420	0.420	4,000
2022-07-26	0.420	0.420	0.420	0.420	0.420	2,000
2022-07-25	0.405	0.410	0.395	0.410	0.410	28,200
2022-07-22	0.405	0.405	0.405	0.405	0.405	1,000
2022-07-20	0.410	0.410	0.405	0.405	0.405	2,000
2022-07-19	0.405	0.405	0.405	0.405	0.405	1,000
2022-07-18	0.410	0.410	0.410	0.410	0.410	1,000
2022-07-15	0.405	0.410	0.400	0.410	0.410	4,000
2022-07-14	0.410	0.410	0.410	0.410	0.410	1,000
2022-07-13	0.410	0.410	0.410	0.410	0.410	1,000
2022-07-12	0.405	0.410	0.400	0.410	0.410	3,000
2022-07-08	0.410	0.410	0.410	0.410	0.410	1,000
2022-07-07	0.410	0.410	0.400	0.405	0.405	4,000
2022-07-06	0.415	0.415	0.395	0.410	0.410	8,000
2022-07-05	0.415	0.415	0.405	0.415	0.415	8,000
2022-07-04	0.420	0.420	0.415	0.415	0.415	3,000
2022-06-30	0.415	0.420	0.395	0.420	0.420	21,000
2022-06-29	0.420	0.420	0.415	0.415	0.415	2,000
2022-06-28	0.420	0.420	0.415	0.415	0.415	4,000
2022-06-27	0.415	0.420	0.390	0.420	0.420	6,000
2022-06-24	0.420	0.420	0.420	0.420	0.420	2,000
2022-06-23	0.420	0.420	0.420	0.420	0.420	2,600
2022-06-22	0.420	0.420	0.420	0.420	0.420	25,000
2022-06-21	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-14	0.440	0.440	0.440	0.440	0.440	1,000
2022-06-13	0.415	0.440	0.415	0.440	0.440	11,200
2022-06-09	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-08	0.430	0.430	0.430	0.430	0.430	5,000
2022-06-07	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-03	0.430	0.430	0.430	0.430	0.430	5,000
2022-06-02	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-01	0.430	0.430	0.430	0.430	0.430	2,000
2022-05-31	0.410	0.430	0.410	0.430	0.430	8,000
2022-05-30	0.430	0.430	0.430	0.430	0.430	2,000
2022-05-26	0.445	0.445	0.420	0.430	0.430	35,300
2022-05-25	0.425	0.425	0.420	0.420	0.420	1,500
2022-05-23	0.450	0.450	0.450	0.450	0.450	1,000
2022-05-20	0.435	0.445	0.435	0.445	0.445	2,000
2022-05-19	0.420	0.420	0.420	0.420	0.420	4,000
2022-05-18	0.425	0.425	0.420	0.420	0.420	50,000
2022-05-17	0.420	0.420	0.420	0.420	0.420	16,000
2022-05-13	0.420	0.450	0.420	0.450	0.450	26,000
2022-05-12	0.420	0.420	0.420	0.420	0.420	26,000
2022-05-11	0.420	0.420	0.420	0.420	0.420	11,100
2022-05-10	0.415	0.415	0.415	0.415	0.415	27,000
2022-05-09	0.420	0.420	0.420	0.420	0.420	26,000
2022-05-06	0.425	0.440	0.425	0.425	0.425	59,700
2022-05-05	0.430	0.430	0.430	0.430	0.430	13,700
2022-04-27	0.440	0.440	0.430	0.430	0.430	45,600
2022-04-25	0.450	0.450	0.430	0.450	0.450	83,600
2022-04-22	0.425	0.450	0.425	0.450	0.450	21,000
2022-04-21	0.430	0.430	0.430	0.430	0.430	3,000

← NewerPage 18 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.