Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.430	0.430	0.430	0.430	0.430	35,400
2022-04-13	0.450	0.450	0.450	0.450	0.450	5,500
2022-04-12	0.445	0.445	0.445	0.445	0.445	1,000
2022-04-07	0.425	0.445	0.425	0.445	0.445	40,500
2022-04-06	0.420	0.445	0.420	0.425	0.425	10,000
2022-04-01	0.445	0.445	0.445	0.445	0.445	6,000
2022-03-31	0.445	0.445	0.445	0.445	0.445	2,500
2022-03-30	0.425	0.445	0.420	0.445	0.445	20,500
2022-03-29	0.445	0.445	0.445	0.445	0.445	1,000
2022-03-28	0.425	0.445	0.425	0.445	0.445	2,600
2022-03-23	0.445	0.445	0.445	0.445	0.445	500
2022-03-22	0.440	0.440	0.440	0.440	0.440	5,000
2022-03-18	0.420	0.445	0.420	0.445	0.445	99,900
2022-03-16	0.425	0.445	0.420	0.420	0.420	22,100
2022-03-15	0.420	0.450	0.420	0.450	0.450	1,500
2022-03-14	0.420	0.420	0.420	0.420	0.420	14,000
2022-03-11	0.430	0.430	0.430	0.430	0.430	25,000
2022-03-10	0.430	0.430	0.430	0.430	0.430	2,500
2022-03-07	0.460	0.460	0.440	0.455	0.455	49,900
2022-03-04	0.460	0.460	0.460	0.460	0.460	45,000
2022-03-03	0.460	0.460	0.445	0.445	0.445	22,200
2022-03-02	0.460	0.475	0.460	0.460	0.460	49,000
2022-03-01	0.485	0.485	0.450	0.460	0.460	146,300
2022-02-28	0.435	0.490	0.435	0.490	0.490	439,300
2022-02-25	0.430	0.435	0.415	0.435	0.435	26,000
2022-02-24	0.430	0.440	0.420	0.430	0.430	163,900
2022-02-23	0.420	0.430	0.415	0.430	0.430	30,900
2022-02-22	0.430	0.435	0.425	0.435	0.435	40,200
2022-02-21	0.440	0.440	0.420	0.430	0.430	220,000
2022-02-18	0.430	0.445	0.430	0.445	0.445	474,700
2022-02-17	0.420	0.440	0.415	0.440	0.440	59,900
2022-02-16	0.415	0.415	0.405	0.415	0.415	179,100
2022-02-15	0.425	0.425	0.415	0.420	0.420	40,800
2022-02-14	0.420	0.420	0.420	0.420	0.420	104,800
2022-02-11	0.420	0.425	0.420	0.425	0.425	555,000
2022-02-10	0.430	0.430	0.430	0.430	0.430	1,000
2022-02-08	0.425	0.425	0.420	0.425	0.425	180,000
2022-02-07	0.435	0.435	0.425	0.435	0.435	45,200
2022-02-04	0.430	0.430	0.430	0.430	0.430	500
2022-02-03	0.420	0.420	0.420	0.420	0.420	270,000
2022-01-31	0.445	0.450	0.435	0.440	0.440	100,000
2022-01-28	0.430	0.430	0.430	0.430	0.430	16,000
2022-01-27	0.435	0.435	0.425	0.425	0.425	26,300
2022-01-25	0.430	0.430	0.425	0.425	0.425	165,000
2022-01-24	0.485	0.485	0.485	0.485	0.485	1,000
2022-01-21	0.425	0.485	0.425	0.485	0.485	200
2022-01-19	0.445	0.450	0.445	0.450	0.450	18,000
2022-01-12	0.435	0.435	0.435	0.435	0.435	5,000
2022-01-11	0.430	0.435	0.430	0.435	0.435	9,500
2022-01-10	0.440	0.440	0.420	0.425	0.425	65,000
2022-01-07	0.440	0.500	0.440	0.455	0.455	138,400
2022-01-05	0.435	0.445	0.435	0.445	0.445	16,500
2022-01-04	0.425	0.435	0.420	0.435	0.435	176,800
2022-01-03	0.420	0.445	0.420	0.445	0.445	76,000
2021-12-31	0.435	0.450	0.435	0.450	0.450	3,800
2021-12-30	0.450	0.450	0.420	0.435	0.435	121,000
2021-12-29	0.450	0.470	0.450	0.470	0.470	7,800
2021-12-28	0.480	0.480	0.460	0.460	0.460	3,000
2021-12-27	0.480	0.480	0.480	0.480	0.480	1,000
2021-12-23	0.480	0.480	0.480	0.480	0.480	500

← NewerPage 19 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.