Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.360	0.360	0.360	0.360	0.360	10,000
2025-11-10	0.360	0.360	0.360	0.360	0.360	10,000
2025-11-07	0.355	0.355	0.355	0.355	0.355	0
2025-11-06	0.380	0.380	0.355	0.355	0.355	40,000
2025-11-05	0.360	0.360	0.360	0.360	0.360	1,000
2025-11-04	0.380	0.380	0.380	0.380	0.380	19,100
2025-11-03	0.385	0.385	0.380	0.380	0.380	35,000
2025-10-31	0.385	0.385	0.385	0.385	0.385	0
2025-10-30	0.385	0.385	0.385	0.385	0.385	0
2025-10-29	0.385	0.385	0.385	0.385	0.385	0
2025-10-28	0.385	0.385	0.385	0.385	0.385	0
2025-10-27	0.385	0.385	0.385	0.385	0.385	0
2025-10-24	0.385	0.385	0.385	0.385	0.385	1,000
2025-10-23	0.380	0.380	0.380	0.380	0.380	1,000
2025-10-22	0.405	0.405	0.405	0.405	0.405	0
2025-10-21	0.405	0.405	0.395	0.405	0.405	16,000
2025-10-17	0.405	0.405	0.405	0.405	0.405	2,000
2025-10-16	0.405	0.405	0.400	0.405	0.405	4,500
2025-10-15	0.405	0.405	0.405	0.405	0.405	2,500
2025-10-14	0.405	0.405	0.400	0.405	0.405	6,000
2025-10-13	0.405	0.405	0.400	0.405	0.405	3,800
2025-10-10	0.400	0.405	0.380	0.405	0.405	18,000
2025-10-09	0.400	0.400	0.400	0.400	0.400	3,000
2025-10-08	0.405	0.405	0.390	0.405	0.405	34,500
2025-10-07	0.410	0.410	0.405	0.405	0.405	3,000
2025-10-06	0.410	0.410	0.410	0.410	0.410	2,100
2025-10-03	0.410	0.410	0.405	0.405	0.405	4,900
2025-10-02	0.410	0.410	0.405	0.410	0.410	19,000
2025-10-01	0.410	0.410	0.400	0.405	0.405	7,000
2025-09-30	0.410	0.410	0.410	0.410	0.410	3,000
2025-09-29	0.405	0.410	0.400	0.400	0.400	35,300
2025-09-26	0.400	0.400	0.400	0.400	0.400	5,000
2025-09-25	0.405	0.405	0.395	0.400	0.400	14,900
2025-09-24	0.405	0.405	0.400	0.405	0.405	2,500
2025-09-23	0.405	0.405	0.400	0.400	0.400	3,000
2025-09-22	0.405	0.405	0.395	0.400	0.400	4,500
2025-09-19	0.405	0.405	0.405	0.405	0.405	2,000
2025-09-18	0.405	0.405	0.405	0.405	0.405	1,000
2025-09-17	0.405	0.405	0.405	0.405	0.405	1,900
2025-09-16	0.400	0.400	0.400	0.400	0.400	0
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.410	0.410	0.400	0.400	0.400	25,000
2025-09-11	0.405	0.405	0.405	0.405	0.405	2,200
2025-09-10	0.410	0.410	0.410	0.410	0.410	2,000
2025-09-09	0.405	0.405	0.395	0.405	0.405	5,500
2025-09-08	0.410	0.410	0.385	0.400	0.400	24,800
2025-09-05	0.400	0.400	0.400	0.400	0.400	0
2025-09-04	0.405	0.405	0.395	0.400	0.400	52,500
2025-09-03	0.405	0.410	0.405	0.410	0.410	18,500
2025-09-02	0.440	0.440	0.395	0.405	0.405	404,200
2025-09-01	0.440	0.440	0.440	0.440	0.440	0
2025-08-29	0.375	0.440	0.375	0.440	0.440	469,000
2025-08-28	0.360	0.390	0.355	0.390	0.390	296,900
2025-08-27	0.360	0.360	0.355	0.360	0.360	33,900
2025-08-26	0.300	0.370	0.300	0.370	0.370	71,600
2025-08-25	0.355	0.355	0.310	0.315	0.315	6,100
2025-08-22	0.355	0.355	0.340	0.355	0.355	4,500
2025-08-21	0.355	0.355	0.355	0.355	0.355	1,000
2025-08-20	0.355	0.355	0.355	0.355	0.355	1,000
2025-08-19	0.355	0.355	0.355	0.355	0.355	900

← NewerPage 5 of 20 · 1,163 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.