Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.350	0.355	0.330	0.355	0.355	21,700
2025-08-15	0.355	0.355	0.325	0.355	0.355	21,300
2025-08-14	0.355	0.355	0.350	0.350	0.350	2,000
2025-08-13	0.355	0.355	0.350	0.350	0.350	2,000
2025-08-12	0.350	0.350	0.340	0.340	0.340	215,800
2025-08-11	0.325	0.355	0.325	0.340	0.340	83,600
2025-08-08	0.360	0.360	0.355	0.355	0.355	2,000
2025-08-07	0.355	0.355	0.355	0.355	0.355	2,000
2025-08-06	0.355	0.360	0.340	0.355	0.355	58,500
2025-08-05	0.360	0.360	0.355	0.355	0.355	2,000
2025-08-04	0.360	0.360	0.355	0.355	0.355	73,100
2025-08-01	0.360	0.360	0.350	0.355	0.355	18,600
2025-07-31	0.360	0.360	0.360	0.360	0.360	2,000
2025-07-30	0.360	0.360	0.360	0.360	0.360	2,200
2025-07-29	0.355	0.355	0.350	0.350	0.350	4,200
2025-07-28	0.355	0.355	0.355	0.355	0.355	200
2025-07-25	0.355	0.355	0.355	0.355	0.355	20,000
2025-07-24	0.355	0.360	0.355	0.360	0.360	75,200
2025-07-23	0.360	0.360	0.355	0.355	0.355	3,700
2025-07-22	0.355	0.355	0.355	0.355	0.355	214,200
2025-07-21	0.350	0.350	0.345	0.350	0.350	3,600
2025-07-18	0.350	0.350	0.345	0.345	0.345	5,500
2025-07-17	0.350	0.355	0.350	0.355	0.355	4,000
2025-07-16	0.355	0.355	0.355	0.355	0.355	3,000
2025-07-15	0.355	0.355	0.355	0.355	0.355	2,000
2025-07-14	0.355	0.355	0.355	0.355	0.355	2,000
2025-07-11	0.360	0.360	0.355	0.355	0.355	4,800
2025-07-10	0.355	0.360	0.355	0.360	0.360	25,700
2025-07-09	0.355	0.355	0.355	0.355	0.355	3,000
2025-07-08	0.355	0.355	0.355	0.355	0.355	3,000
2025-07-07	0.355	0.355	0.355	0.355	0.355	4,500
2025-07-04	0.360	0.360	0.355	0.355	0.355	6,800
2025-07-03	0.360	0.360	0.355	0.360	0.360	5,000
2025-07-02	0.360	0.360	0.360	0.360	0.360	3,000
2025-07-01	0.360	0.360	0.360	0.360	0.360	3,000
2025-06-30	0.360	0.360	0.355	0.360	0.360	19,500
2025-06-26	0.360	0.360	0.360	0.360	0.360	3,000
2025-06-25	0.360	0.360	0.355	0.360	0.360	26,000
2025-06-24	0.360	0.360	0.360	0.360	0.360	3,000
2025-06-23	0.360	0.360	0.360	0.360	0.360	2,600
2025-06-20	0.360	0.360	0.355	0.360	0.360	5,000
2025-06-19	0.360	0.360	0.350	0.355	0.355	115,800
2025-06-18	0.360	0.360	0.350	0.360	0.360	23,200
2025-06-17	0.360	0.360	0.360	0.360	0.360	2,500
2025-06-16	0.375	0.375	0.360	0.360	0.360	2,400
2025-06-13	0.355	0.355	0.355	0.355	0.355	2,500
2025-06-12	0.355	0.355	0.350	0.355	0.355	14,000
2025-06-11	0.355	0.355	0.350	0.355	0.355	5,000
2025-06-10	0.355	0.355	0.355	0.355	0.355	2,300
2025-06-09	0.355	0.355	0.350	0.355	0.355	4,000
2025-06-06	0.355	0.355	0.355	0.355	0.355	2,000
2025-06-05	0.355	0.355	0.350	0.355	0.355	12,600
2025-06-04	0.355	0.355	0.350	0.355	0.355	8,000
2025-06-03	0.355	0.355	0.355	0.355	0.355	5,000
2025-05-30	0.355	0.355	0.355	0.355	0.355	4,000
2025-05-29	0.355	0.355	0.355	0.355	0.355	4,000
2025-05-28	0.350	0.355	0.350	0.355	0.355	19,000
2025-05-27	0.355	0.355	0.350	0.355	0.355	19,000
2025-05-26	0.360	0.360	0.355	0.355	0.355	30,600
2025-05-23	0.355	0.355	0.355	0.355	0.355	19,000

← NewerPage 6 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.