Inch Kenneth Kajang Rubber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-21	0.405	0.410	0.405	0.410	0.410	10,000
2024-08-20	0.405	0.405	0.395	0.405	0.405	21,000
2024-08-19	0.400	0.410	0.390	0.410	0.410	14,400
2024-08-16	0.410	0.410	0.395	0.400	0.400	7,500
2024-08-15	0.400	0.400	0.400	0.400	0.400	1,000
2024-08-14	0.405	0.410	0.400	0.400	0.400	2,500
2024-08-13	0.410	0.410	0.400	0.400	0.400	3,000
2024-08-12	0.410	0.410	0.410	0.410	0.410	500
2024-08-09	0.400	0.400	0.400	0.400	0.400	1,000
2024-08-08	0.410	0.410	0.380	0.410	0.410	12,000
2024-08-07	0.410	0.410	0.410	0.410	0.410	500
2024-08-06	0.415	0.415	0.405	0.405	0.405	1,100
2024-08-05	0.405	0.415	0.395	0.415	0.415	125,200
2024-08-02	0.410	0.410	0.400	0.400	0.400	8,000
2024-08-01	0.410	0.415	0.400	0.410	0.410	8,400
2024-07-31	0.415	0.415	0.410	0.410	0.410	2,100
2024-07-29	0.405	0.410	0.405	0.410	0.410	3,000
2024-07-26	0.405	0.405	0.400	0.405	0.405	10,900
2024-07-25	0.405	0.405	0.400	0.400	0.400	18,100
2024-07-22	0.415	0.415	0.395	0.405	0.405	80,400
2024-07-19	0.415	0.415	0.395	0.395	0.395	77,600
2024-07-18	0.415	0.415	0.415	0.415	0.415	1,000
2024-07-17	0.400	0.400	0.400	0.400	0.400	5,000
2024-07-16	0.405	0.405	0.400	0.400	0.400	92,500
2024-07-12	0.400	0.410	0.400	0.400	0.400	76,600
2024-07-11	0.405	0.405	0.405	0.405	0.405	2,000
2024-07-10	0.405	0.410	0.405	0.410	0.410	4,600
2024-07-09	0.410	0.410	0.395	0.410	0.410	5,500
2024-07-05	0.410	0.410	0.405	0.410	0.410	22,500
2024-07-04	0.410	0.410	0.400	0.410	0.410	52,700
2024-07-03	0.415	0.415	0.410	0.410	0.410	4,100
2024-07-02	0.410	0.410	0.410	0.410	0.410	1,000
2024-07-01	0.410	0.415	0.400	0.415	0.415	18,100
2024-06-28	0.405	0.410	0.405	0.410	0.410	2,000
2024-06-27	0.410	0.410	0.395	0.405	0.405	81,100
2024-06-26	0.410	0.410	0.400	0.410	0.410	11,600
2024-06-25	0.410	0.415	0.410	0.415	0.415	6,500
2024-06-24	0.410	0.410	0.410	0.410	0.410	1,500
2024-06-21	0.410	0.410	0.400	0.410	0.410	6,000
2024-06-20	0.410	0.410	0.400	0.410	0.410	19,100
2024-06-19	0.410	0.415	0.410	0.410	0.410	12,500
2024-06-18	0.415	0.415	0.415	0.415	0.415	6,000
2024-06-14	0.415	0.415	0.400	0.415	0.415	179,500
2024-06-13	0.420	0.420	0.420	0.420	0.420	1,000
2024-06-12	0.410	0.410	0.405	0.410	0.410	2,500
2024-06-11	0.415	0.420	0.410	0.410	0.410	107,000
2024-06-10	0.420	0.420	0.410	0.410	0.410	5,000
2024-06-07	0.410	0.420	0.410	0.420	0.420	12,000
2024-06-06	0.410	0.410	0.400	0.410	0.410	13,500
2024-06-05	0.410	0.410	0.400	0.410	0.410	7,000
2024-05-30	0.420	0.420	0.420	0.420	0.420	1,000
2024-05-29	0.420	0.420	0.420	0.420	0.420	1,000
2024-05-28	0.420	0.420	0.420	0.420	0.420	1,400
2024-05-27	0.410	0.420	0.390	0.420	0.420	61,000
2024-05-23	0.420	0.420	0.420	0.420	0.420	5,200
2024-05-21	0.410	0.420	0.410	0.420	0.420	3,500

← NewerPage 10 of 20 · 1,166 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.