Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.390	0.435	0.390	0.430	0.430	177,000
2026-05-01	0.390	0.390	0.390	0.390	0.390	0
2026-04-30	0.390	0.390	0.390	0.390	0.390	2,000
2026-04-29	0.390	0.390	0.390	0.390	0.390	8,000
2026-04-28	0.375	0.400	0.375	0.400	0.400	45,500
2026-04-27	0.380	0.380	0.380	0.380	0.380	49,000
2026-04-24	0.380	0.380	0.380	0.380	0.380	114,900
2026-04-23	0.385	0.385	0.380	0.380	0.380	20,000
2026-04-22	0.385	0.385	0.385	0.385	0.385	50,000
2026-04-21	0.380	0.380	0.370	0.380	0.380	80,300
2026-04-20	0.375	0.375	0.375	0.375	0.375	100,000
2026-04-17	0.375	0.385	0.370	0.375	0.375	76,000
2026-04-16	0.385	0.385	0.380	0.380	0.380	13,800
2026-04-15	0.365	0.380	0.360	0.380	0.380	29,900
2026-04-14	0.355	0.360	0.355	0.355	0.355	41,500
2026-04-13	0.370	0.370	0.355	0.355	0.355	32,900
2026-04-10	0.385	0.385	0.385	0.385	0.385	2,000
2026-04-09	0.350	0.370	0.340	0.370	0.370	94,700
2026-04-08	0.370	0.370	0.370	0.370	0.370	0
2026-04-07	0.365	0.375	0.365	0.370	0.370	76,400
2026-04-06	0.370	0.400	0.365	0.375	0.375	14,500
2026-04-03	0.380	0.380	0.375	0.380	0.380	20,000
2026-04-02	0.420	0.485	0.385	0.395	0.395	572,300
2026-04-01	0.420	0.460	0.400	0.420	0.420	202,500
2026-03-31	0.350	0.350	0.350	0.350	0.350	0
2026-03-30	0.350	0.350	0.350	0.350	0.350	0
2026-03-27	0.355	0.355	0.345	0.350	0.350	19,200
2026-03-26	0.360	0.365	0.360	0.365	0.365	10,000
2026-03-25	0.335	0.335	0.335	0.335	0.335	0
2026-03-24	0.335	0.335	0.335	0.335	0.335	200
2026-03-20	0.340	0.340	0.340	0.340	0.340	0
2026-03-19	0.350	0.350	0.340	0.340	0.340	51,500
2026-03-18	0.350	0.355	0.350	0.355	0.355	19,000
2026-03-17	0.380	0.380	0.370	0.370	0.370	23,300
2026-03-16	0.415	0.435	0.350	0.355	0.355	262,900
2026-03-13	0.395	0.395	0.395	0.395	0.395	3,000
2026-03-12	0.360	0.360	0.335	0.335	0.335	13,400
2026-03-11	0.400	0.400	0.400	0.400	0.400	0
2026-03-10	0.400	0.400	0.400	0.400	0.400	0
2026-03-09	0.360	0.400	0.360	0.400	0.400	7,800
2026-03-06	0.405	0.405	0.405	0.405	0.405	3,000
2026-03-05	0.360	0.400	0.360	0.400	0.400	3,000
2026-03-04	0.410	0.410	0.365	0.365	0.365	4,200
2026-03-03	0.370	0.400	0.360	0.400	0.400	2,700
2026-03-02	0.360	0.370	0.330	0.370	0.370	123,400
2026-02-27	0.370	0.420	0.370	0.420	0.420	278,600
2026-02-26	0.360	0.380	0.340	0.380	0.380	5,500
2026-02-25	0.360	0.380	0.330	0.380	0.380	10,500
2026-02-24	0.360	0.380	0.330	0.380	0.380	10,500
2026-02-23	0.380	0.380	0.380	0.380	0.380	0
2026-02-20	0.380	0.380	0.380	0.380	0.380	0
2026-02-19	0.380	0.380	0.380	0.380	0.380	1,000
2026-02-16	0.370	0.370	0.370	0.370	0.370	0
2026-02-13	0.370	0.370	0.370	0.370	0.370	0
2026-02-12	0.370	0.370	0.370	0.370	0.370	500
2026-02-11	0.370	0.380	0.370	0.380	0.380	4,000
2026-02-10	0.370	0.380	0.370	0.380	0.380	2,400
2026-02-09	0.370	0.380	0.370	0.380	0.380	1,500
2026-02-06	0.380	0.380	0.370	0.380	0.380	12,500
2026-02-05	0.370	0.380	0.350	0.380	0.380	62,000

← NewerPage 3 of 5 · 256 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.