Inch Kenneth Kajang Rubber PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	0.480	0.480	0.460	0.460	0.460	3,000
2021-12-27	0.480	0.480	0.480	0.480	0.480	1,000
2021-12-23	0.480	0.480	0.480	0.480	0.480	500
2021-12-22	0.480	0.480	0.470	0.480	0.480	3,500
2021-12-21	0.470	0.480	0.470	0.480	0.480	4,000
2021-12-20	0.480	0.480	0.480	0.480	0.480	800
2021-12-17	0.470	0.480	0.450	0.480	0.480	3,200
2021-12-16	0.480	0.480	0.480	0.480	0.480	1,000
2021-12-15	0.480	0.480	0.480	0.480	0.480	1,000
2021-12-14	0.480	0.480	0.480	0.480	0.480	1,000
2021-12-13	0.470	0.470	0.470	0.470	0.470	1,000
2021-12-07	0.505	0.505	0.500	0.500	0.500	300
2021-12-06	0.455	0.455	0.455	0.455	0.455	1,000
2021-11-30	0.485	0.485	0.485	0.485	0.485	1,000
2021-11-25	0.445	0.485	0.445	0.485	0.485	30,100
2021-11-24	0.485	0.485	0.485	0.485	0.485	600
2021-11-22	0.455	0.485	0.430	0.485	0.485	10,900
2021-11-19	0.450	0.485	0.450	0.485	0.485	2,100
2021-11-15	0.470	0.470	0.470	0.470	0.470	1,000
2021-11-10	0.460	0.460	0.460	0.460	0.460	4,000
2021-11-08	0.460	0.460	0.460	0.460	0.460	5,000
2021-11-03	0.460	0.460	0.460	0.460	0.460	1,000
2021-10-28	0.465	0.465	0.465	0.465	0.465	10,000
2021-10-27	0.500	0.500	0.500	0.500	0.500	10,000
2021-10-26	0.500	0.500	0.500	0.500	0.500	10,000
2021-10-25	0.500	0.500	0.500	0.500	0.500	20,000
2021-10-20	0.500	0.500	0.500	0.500	0.500	20,000
2021-10-15	0.500	0.500	0.500	0.500	0.500	10,000

← NewerPage 20 of 20 · 1,168 trading days

Stock splits

No stock splits on record.

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.