Inch Kenneth Kajang Rubber PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.485	0.485	0.480	0.480	0.480	103,000
2026-10-22	0.485	0.485	0.485	0.485	0.485	5,500
2026-10-21	0.490	0.500	0.485	0.500	0.500	58,000
2026-10-20	0.485	0.500	0.485	0.500	0.500	20,000
2026-10-19	0.500	0.500	0.500	0.500	0.500	1,000
2026-10-16	0.480	0.480	0.480	0.480	0.480	3,000
2026-10-15	0.470	0.500	0.470	0.485	0.485	72,500
2026-10-14	0.470	0.510	0.470	0.510	0.510	6,000
2026-10-13	0.475	0.495	0.465	0.495	0.495	105,000
2026-10-12	0.470	0.495	0.470	0.495	0.495	19,100
2026-10-09	0.440	0.515	0.440	0.515	0.515	6,100
2026-10-08	0.460	0.500	0.460	0.500	0.500	2,000
2026-10-07	0.470	0.470	0.470	0.470	0.470	1,000
2026-10-06	0.475	0.475	0.460	0.475	0.475	221,100
2026-10-05	0.470	0.470	0.470	0.470	0.470	31,300
2026-10-02	0.475	0.475	0.475	0.475	0.475	18,200
2026-10-01	0.475	0.475	0.475	0.475	0.475	0
2026-09-30	0.485	0.485	0.475	0.475	0.475	115,200
2026-09-29	0.475	0.475	0.475	0.475	0.475	0
2026-09-28	0.475	0.520	0.475	0.475	0.475	100,500
2026-09-25	0.470	0.470	0.470	0.470	0.470	0
2026-09-24	0.480	0.480	0.470	0.470	0.470	110,100
2026-09-23	0.470	0.470	0.470	0.470	0.470	21,800

Page 1 of 1 · 23 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.