Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.410	0.410	0.380	0.395	0.395	8,000
2024-11-15	0.410	0.410	0.410	0.410	0.410	1,000
2024-11-14	0.410	0.410	0.410	0.410	0.410	1,000
2024-11-13	0.410	0.410	0.410	0.410	0.410	1,000
2024-11-12	0.410	0.410	0.410	0.410	0.410	1,500
2024-11-11	0.410	0.410	0.410	0.410	0.410	1,400
2024-11-08	0.410	0.410	0.395	0.405	0.405	2,000
2024-11-07	0.410	0.410	0.410	0.410	0.410	1,500
2024-11-06	0.400	0.410	0.365	0.410	0.410	25,500
2024-11-04	0.395	0.395	0.390	0.390	0.390	2,500
2024-11-01	0.400	0.400	0.400	0.400	0.400	51,500
2024-10-30	0.395	0.395	0.390	0.395	0.395	3,000
2024-10-29	0.395	0.395	0.390	0.390	0.390	23,000
2024-10-28	0.400	0.400	0.400	0.400	0.400	1,500
2024-10-25	0.400	0.400	0.385	0.400	0.400	154,500
2024-10-24	0.400	0.400	0.395	0.400	0.400	2,500
2024-10-23	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-22	0.395	0.395	0.385	0.385	0.385	3,000
2024-10-21	0.400	0.400	0.380	0.395	0.395	52,500
2024-10-18	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-17	0.400	0.400	0.390	0.400	0.400	13,600
2024-10-16	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-15	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-14	0.400	0.400	0.390	0.400	0.400	11,300
2024-10-11	0.395	0.400	0.390	0.400	0.400	2,000
2024-10-10	0.395	0.400	0.395	0.400	0.400	1,400
2024-10-09	0.400	0.400	0.400	0.400	0.400	2,000
2024-10-08	0.395	0.400	0.395	0.400	0.400	2,000
2024-10-07	0.405	0.405	0.395	0.395	0.395	5,800
2024-10-04	0.400	0.400	0.400	0.400	0.400	2,000
2024-10-03	0.410	0.410	0.390	0.400	0.400	9,300
2024-10-02	0.410	0.415	0.385	0.415	0.415	53,800
2024-10-01	0.400	0.400	0.395	0.395	0.395	83,800
2024-09-30	0.400	0.400	0.395	0.400	0.400	3,800
2024-09-27	0.400	0.400	0.390	0.395	0.395	35,000
2024-09-26	0.400	0.400	0.390	0.395	0.395	39,500
2024-09-25	0.390	0.400	0.390	0.395	0.395	46,700
2024-09-24	0.415	0.415	0.390	0.405	0.405	78,500
2024-09-23	0.415	0.415	0.410	0.410	0.410	3,000
2024-09-20	0.415	0.415	0.410	0.410	0.410	3,000
2024-09-19	0.415	0.415	0.405	0.410	0.410	2,600
2024-09-18	0.415	0.415	0.410	0.415	0.415	2,000
2024-09-17	0.410	0.415	0.400	0.415	0.415	3,500
2024-09-13	0.410	0.410	0.400	0.410	0.410	5,500
2024-09-12	0.405	0.405	0.405	0.405	0.405	2,500
2024-09-11	0.410	0.410	0.400	0.400	0.400	4,600
2024-09-10	0.405	0.405	0.405	0.405	0.405	1,500
2024-09-09	0.405	0.405	0.390	0.400	0.400	22,000
2024-09-06	0.405	0.415	0.390	0.405	0.405	18,500
2024-09-05	0.415	0.415	0.405	0.415	0.415	5,500
2024-09-04	0.415	0.415	0.390	0.405	0.405	26,200
2024-09-03	0.395	0.415	0.395	0.395	0.395	27,000
2024-09-02	0.435	0.435	0.410	0.410	0.410	50,000
2024-08-30	0.420	0.440	0.410	0.440	0.440	259,300
2024-08-29	0.410	0.440	0.410	0.440	0.440	148,000
2024-08-28	0.410	0.435	0.405	0.435	0.435	61,900
2024-08-27	0.420	0.425	0.420	0.425	0.425	5,000
2024-08-26	0.420	0.435	0.420	0.435	0.435	17,000
2024-08-23	0.405	0.420	0.405	0.420	0.420	55,400
2024-08-22	0.405	0.410	0.405	0.410	0.410	18,000

← NewerPage 9 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.