Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.455	0.455	0.450	0.450	0.450	114,800
2026-07-24	0.425	0.480	0.425	0.480	0.480	197,800
2026-07-23	0.435	0.435	0.420	0.425	0.425	303,200
2026-07-22	0.415	0.430	0.415	0.430	0.430	377,100
2026-07-21	0.410	0.430	0.400	0.420	0.420	587,600
2026-07-20	0.410	0.410	0.405	0.405	0.405	14,000
2026-07-17	0.405	0.405	0.395	0.400	0.400	58,200
2026-07-16	0.415	0.420	0.415	0.420	0.420	9,000
2026-07-15	0.405	0.430	0.400	0.400	0.400	127,900
2026-07-14	0.400	0.400	0.395	0.395	0.395	30,000
2026-07-13	0.400	0.400	0.400	0.400	0.400	21,000
2026-07-10	0.415	0.415	0.405	0.405	0.405	102,000
2026-07-09	0.420	0.420	0.405	0.405	0.405	65,400
2026-07-08	0.420	0.420	0.415	0.415	0.415	34,600
2026-07-07	0.415	0.415	0.415	0.415	0.415	0
2026-07-06	0.450	0.450	0.415	0.415	0.415	140,400
2026-07-03	0.450	0.500	0.440	0.465	0.465	96,800
2026-07-02	0.430	0.430	0.430	0.430	0.430	15,000
2026-07-01	0.445	0.445	0.435	0.435	0.435	33,300
2026-06-30	0.440	0.450	0.440	0.445	0.445	104,200
2026-06-29	0.470	0.485	0.450	0.455	0.455	55,300
2026-06-26	0.470	0.470	0.450	0.450	0.450	55,200
2026-06-25	0.480	0.490	0.420	0.470	0.470	252,500
2026-06-24	0.505	0.505	0.495	0.500	0.500	301,100
2026-06-23	0.505	0.530	0.500	0.530	0.530	136,200
2026-06-22	0.510	0.550	0.510	0.515	0.515	94,100
2026-06-19	0.525	0.525	0.515	0.520	0.520	94,000
2026-06-18	0.570	0.570	0.530	0.530	0.530	104,900
2026-06-17	0.565	0.565	0.565	0.565	0.565	0
2026-06-16	0.545	0.565	0.535	0.565	0.565	415,400
2026-06-15	0.540	0.580	0.505	0.545	0.545	373,100
2026-06-12	0.630	0.630	0.540	0.545	0.545	457,400
2026-06-11	0.610	0.610	0.530	0.580	0.580	418,100
2026-06-10	0.685	0.690	0.560	0.605	0.605	550,900
2026-06-09	0.700	0.710	0.660	0.685	0.685	512,100
2026-06-08	0.645	0.725	0.645	0.710	0.710	2,134,700
2026-06-05	0.575	0.670	0.570	0.650	0.650	1,008,000
2026-06-04	0.600	0.600	0.565	0.575	0.575	472,600
2026-06-03	0.630	0.630	0.600	0.610	0.610	182,200
2026-06-02	0.630	0.630	0.630	0.630	0.630	0
2026-06-01	0.630	0.630	0.630	0.630	0.630	0
2026-05-29	0.635	0.660	0.575	0.630	0.630	1,010,500
2026-05-28	0.480	0.620	0.480	0.600	0.600	3,048,500
2026-05-27	0.480	0.480	0.480	0.480	0.480	0
2026-05-26	0.435	0.485	0.435	0.480	0.480	537,600
2026-05-25	0.435	0.440	0.430	0.430	0.430	47,000
2026-05-22	0.410	0.460	0.410	0.450	0.450	524,100
2026-05-21	0.410	0.410	0.410	0.410	0.410	0
2026-05-20	0.410	0.410	0.410	0.410	0.410	0
2026-05-19	0.400	0.410	0.400	0.410	0.410	14,000
2026-05-18	0.410	0.410	0.410	0.410	0.410	0
2026-05-15	0.425	0.435	0.410	0.410	0.410	90,600
2026-05-14	0.410	0.410	0.410	0.410	0.410	0
2026-05-13	0.410	0.410	0.410	0.410	0.410	4,500
2026-05-12	0.415	0.415	0.410	0.410	0.410	12,700
2026-05-11	0.420	0.420	0.420	0.420	0.420	40,000
2026-05-08	0.425	0.425	0.420	0.420	0.420	19,900
2026-05-07	0.415	0.440	0.415	0.440	0.440	432,200
2026-05-06	0.405	0.415	0.405	0.415	0.415	18,800
2026-05-05	0.425	0.425	0.405	0.405	0.405	62,000

← NewerPage 2 of 3 · 131 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.