Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.365	0.365	0.365	0.365	0.365	2,000
2026-02-03	0.370	0.370	0.365	0.365	0.365	3,500
2026-01-30	0.380	0.380	0.380	0.380	0.380	500
2026-01-29	0.370	0.380	0.370	0.380	0.380	1,500
2026-01-28	0.380	0.380	0.380	0.380	0.380	800
2026-01-27	0.360	0.380	0.335	0.380	0.380	97,500
2026-01-26	0.380	0.380	0.350	0.365	0.365	12,800
2026-01-23	0.390	0.390	0.390	0.390	0.390	1,000
2026-01-22	0.390	0.390	0.390	0.390	0.390	1,000
2026-01-21	0.380	0.380	0.380	0.380	0.380	60,000
2026-01-20	0.380	0.380	0.350	0.380	0.380	55,000
2026-01-19	0.380	0.380	0.380	0.380	0.380	6,100
2026-01-16	0.360	0.380	0.355	0.380	0.380	27,900
2026-01-15	0.360	0.365	0.360	0.365	0.365	8,500
2026-01-14	0.380	0.380	0.370	0.370	0.370	3,000
2026-01-13	0.365	0.380	0.360	0.380	0.380	10,000
2026-01-12	0.370	0.370	0.360	0.360	0.360	4,000
2026-01-09	0.360	0.370	0.355	0.370	0.370	42,000
2026-01-08	0.365	0.365	0.355	0.365	0.365	17,500
2026-01-07	0.370	0.370	0.370	0.370	0.370	1,400
2026-01-06	0.370	0.380	0.350	0.380	0.380	22,600
2026-01-05	0.390	0.390	0.390	0.390	0.390	500
2026-01-02	0.380	0.380	0.380	0.380	0.380	0
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.380	0.380	0.380	0.380	0.380	1,800
2025-12-30	0.380	0.380	0.365	0.380	0.380	23,500
2025-12-29	0.375	0.380	0.370	0.380	0.380	5,200
2025-12-26	0.375	0.375	0.375	0.375	0.375	1,000
2025-12-25	0.375	0.375	0.375	0.375	0.375	0
2025-12-24	0.370	0.375	0.370	0.375	0.375	4,000
2025-12-23	0.380	0.380	0.380	0.380	0.380	2,000
2025-12-22	0.380	0.380	0.360	0.380	0.380	6,000
2025-12-19	0.380	0.380	0.380	0.380	0.380	1,500
2025-12-18	0.380	0.380	0.380	0.380	0.380	0
2025-12-17	0.350	0.380	0.345	0.380	0.380	3,200
2025-12-16	0.370	0.370	0.370	0.370	0.370	0
2025-12-15	0.370	0.370	0.370	0.370	0.370	0
2025-12-12	0.370	0.370	0.370	0.370	0.370	0
2025-12-11	0.370	0.370	0.370	0.370	0.370	0
2025-12-10	0.350	0.370	0.345	0.370	0.370	82,500
2025-12-09	0.370	0.370	0.355	0.370	0.370	102,100
2025-12-08	0.365	0.370	0.365	0.370	0.370	60,000
2025-12-05	0.380	0.380	0.380	0.380	0.380	0
2025-12-04	0.350	0.380	0.350	0.380	0.380	41,000
2025-12-03	0.380	0.380	0.380	0.380	0.380	5,000
2025-12-02	0.380	0.380	0.380	0.380	0.380	0
2025-12-01	0.350	0.380	0.350	0.380	0.380	4,000
2025-11-28	0.345	0.380	0.340	0.380	0.380	8,000
2025-11-27	0.380	0.380	0.380	0.380	0.380	0
2025-11-26	0.380	0.380	0.380	0.380	0.380	0
2025-11-25	0.380	0.380	0.380	0.380	0.380	1,000
2025-11-24	0.345	0.345	0.345	0.345	0.345	600
2025-11-21	0.380	0.380	0.380	0.380	0.380	0
2025-11-20	0.345	0.380	0.345	0.380	0.380	2,600
2025-11-19	0.395	0.395	0.395	0.395	0.395	0
2025-11-18	0.345	0.395	0.340	0.395	0.395	24,800
2025-11-17	0.350	0.350	0.350	0.350	0.350	0
2025-11-14	0.350	0.350	0.350	0.350	0.350	30,600
2025-11-13	0.360	0.360	0.360	0.360	0.360	20,000
2025-11-12	0.360	0.360	0.360	0.360	0.360	135,200

← NewerPage 4 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.