Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.360	0.360	0.355	0.355	0.355	3,000
2025-05-21	0.360	0.360	0.355	0.355	0.355	3,000
2025-05-20	0.360	0.360	0.355	0.355	0.355	2,600
2025-05-19	0.360	0.360	0.350	0.350	0.350	63,500
2025-05-16	0.365	0.365	0.360	0.360	0.360	2,400
2025-05-15	0.360	0.365	0.360	0.360	0.360	223,000
2025-05-14	0.360	0.365	0.360	0.365	0.365	13,000
2025-05-13	0.370	0.370	0.360	0.360	0.360	187,400
2025-05-09	0.360	0.370	0.360	0.360	0.360	48,100
2025-05-08	0.380	0.380	0.360	0.365	0.365	1,093,200
2025-05-07	0.380	0.380	0.365	0.365	0.365	106,300
2025-05-06	0.390	0.395	0.370	0.380	0.380	221,100
2025-05-05	0.395	0.395	0.375	0.380	0.380	69,600
2025-05-02	0.365	0.400	0.365	0.380	0.380	877,800
2025-04-30	0.375	0.375	0.360	0.370	0.370	9,300
2025-04-29	0.385	0.390	0.370	0.370	0.370	438,800
2025-04-28	0.375	0.375	0.365	0.365	0.365	4,000
2025-04-25	0.375	0.375	0.370	0.370	0.370	2,000
2025-04-24	0.375	0.375	0.370	0.370	0.370	1,500
2025-04-23	0.370	0.370	0.370	0.370	0.370	1,000
2025-04-22	0.375	0.375	0.360	0.370	0.370	52,000
2025-04-21	0.375	0.375	0.375	0.375	0.375	9,000
2025-04-18	0.375	0.375	0.370	0.375	0.375	2,000
2025-04-17	0.370	0.375	0.365	0.375	0.375	43,500
2025-04-16	0.375	0.375	0.360	0.370	0.370	14,500
2025-04-15	0.375	0.375	0.370	0.370	0.370	2,000
2025-04-14	0.380	0.380	0.370	0.370	0.370	3,500
2025-04-11	0.380	0.380	0.360	0.370	0.370	6,300
2025-04-10	0.360	0.380	0.360	0.370	0.370	30,000
2025-04-09	0.360	0.360	0.335	0.360	0.360	15,400
2025-04-08	0.360	0.360	0.355	0.355	0.355	9,000
2025-04-07	0.385	0.385	0.350	0.350	0.350	27,100
2025-04-04	0.380	0.380	0.375	0.375	0.375	7,700
2025-04-03	0.390	0.390	0.370	0.380	0.380	30,100
2025-04-02	0.395	0.395	0.390	0.390	0.390	1,000
2025-03-28	0.385	0.385	0.380	0.385	0.385	10,400
2025-03-27	0.390	0.390	0.380	0.380	0.380	2,900
2025-03-26	0.395	0.395	0.360	0.385	0.385	42,500
2025-03-25	0.390	0.390	0.390	0.390	0.390	1,000
2025-03-24	0.395	0.395	0.390	0.390	0.390	600
2025-03-21	0.395	0.395	0.385	0.385	0.385	1,600
2025-03-20	0.390	0.390	0.390	0.390	0.390	400
2025-03-19	0.390	0.390	0.340	0.385	0.385	3,500
2025-03-17	0.390	0.390	0.385	0.390	0.390	2,000
2025-03-14	0.395	0.395	0.385	0.385	0.385	2,400
2025-03-13	0.385	0.395	0.385	0.395	0.395	2,200
2025-03-12	0.380	0.395	0.360	0.395	0.395	45,000
2025-03-11	0.390	0.400	0.325	0.375	0.375	23,400
2025-03-10	0.390	0.390	0.380	0.390	0.390	1,800
2025-03-07	0.390	0.390	0.385	0.390	0.390	1,100
2025-03-06	0.390	0.390	0.375	0.390	0.390	7,900
2025-03-05	0.390	0.390	0.380	0.385	0.385	3,900
2025-03-04	0.395	0.395	0.370	0.390	0.390	27,600
2025-03-03	0.395	0.395	0.385	0.395	0.395	3,500
2025-02-28	0.390	0.390	0.385	0.390	0.390	5,000
2025-02-27	0.390	0.390	0.380	0.390	0.390	5,800
2025-02-26	0.395	0.395	0.375	0.385	0.385	54,600
2025-02-25	0.400	0.400	0.390	0.390	0.390	3,300
2025-02-24	0.400	0.400	0.395	0.395	0.395	2,500
2025-02-21	0.395	0.395	0.390	0.395	0.395	4,300

← NewerPage 7 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.