Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.400	0.400	0.380	0.395	0.395	97,200
2025-02-19	0.400	0.400	0.395	0.395	0.395	2,000
2025-02-18	0.400	0.400	0.400	0.400	0.400	1,000
2025-02-17	0.390	0.390	0.390	0.390	0.390	1,500
2025-02-14	0.400	0.400	0.400	0.400	0.400	2,100
2025-02-13	0.400	0.400	0.380	0.400	0.400	63,500
2025-02-12	0.410	0.410	0.390	0.400	0.400	25,500
2025-02-10	0.400	0.400	0.390	0.400	0.400	26,500
2025-02-07	0.400	0.400	0.400	0.400	0.400	500
2025-02-06	0.385	0.395	0.385	0.395	0.395	6,100
2025-02-05	0.390	0.395	0.380	0.395	0.395	5,200
2025-02-04	0.400	0.400	0.365	0.390	0.390	36,100
2025-02-03	0.400	0.400	0.400	0.400	0.400	1,000
2025-01-31	0.390	0.400	0.365	0.400	0.400	10,400
2025-01-28	0.390	0.390	0.385	0.390	0.390	4,500
2025-01-27	0.390	0.390	0.390	0.390	0.390	1,000
2025-01-24	0.390	0.400	0.375	0.400	0.400	53,900
2025-01-23	0.400	0.400	0.395	0.400	0.400	1,800
2025-01-22	0.395	0.400	0.395	0.400	0.400	1,500
2025-01-21	0.395	0.400	0.395	0.400	0.400	1,800
2025-01-20	0.400	0.400	0.380	0.400	0.400	37,200
2025-01-17	0.400	0.400	0.395	0.395	0.395	2,000
2025-01-16	0.400	0.400	0.390	0.390	0.390	17,500
2025-01-15	0.400	0.400	0.390	0.400	0.400	3,500
2025-01-14	0.400	0.400	0.400	0.400	0.400	14,000
2025-01-13	0.400	0.410	0.400	0.400	0.400	7,500
2025-01-10	0.400	0.400	0.400	0.400	0.400	10,000
2025-01-09	0.395	0.400	0.390	0.400	0.400	15,000
2025-01-08	0.395	0.395	0.385	0.395	0.395	16,400
2025-01-07	0.395	0.400	0.395	0.400	0.400	6,000
2025-01-06	0.395	0.400	0.390	0.400	0.400	21,000
2025-01-03	0.400	0.400	0.400	0.400	0.400	11,000
2024-12-31	0.395	0.405	0.395	0.405	0.405	19,000
2024-12-30	0.395	0.405	0.390	0.405	0.405	214,000
2024-12-27	0.415	0.415	0.400	0.400	0.400	8,000
2024-12-23	0.390	0.410	0.390	0.410	0.410	8,000
2024-12-20	0.400	0.415	0.390	0.410	0.410	84,100
2024-12-19	0.410	0.410	0.400	0.410	0.410	6,000
2024-12-18	0.410	0.410	0.395	0.400	0.400	3,900
2024-12-17	0.395	0.400	0.390	0.390	0.390	19,400
2024-12-16	0.400	0.400	0.385	0.390	0.390	121,900
2024-12-13	0.415	0.415	0.370	0.385	0.385	32,100
2024-12-12	0.415	0.415	0.390	0.415	0.415	55,200
2024-12-11	0.405	0.410	0.390	0.390	0.390	33,000
2024-12-10	0.415	0.415	0.380	0.405	0.405	159,200
2024-12-09	0.415	0.415	0.380	0.380	0.380	118,000
2024-12-06	0.410	0.415	0.405	0.405	0.405	315,200
2024-12-05	0.410	0.415	0.410	0.415	0.415	68,200
2024-12-04	0.415	0.415	0.410	0.410	0.410	65,200
2024-12-03	0.410	0.410	0.410	0.410	0.410	400
2024-12-02	0.390	0.405	0.385	0.405	0.405	9,500
2024-11-29	0.390	0.400	0.385	0.385	0.385	19,500
2024-11-28	0.390	0.400	0.385	0.385	0.385	7,200
2024-11-27	0.395	0.395	0.390	0.390	0.390	2,000
2024-11-26	0.405	0.405	0.385	0.385	0.385	3,500
2024-11-25	0.405	0.405	0.385	0.400	0.400	4,100
2024-11-22	0.400	0.400	0.400	0.400	0.400	1,000
2024-11-21	0.400	0.400	0.400	0.400	0.400	1,000
2024-11-20	0.400	0.400	0.400	0.400	0.400	5,000
2024-11-19	0.395	0.395	0.390	0.395	0.395	14,000

← NewerPage 8 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.