Kuala Lumpur - Delayed Quote MYR

Inch Kenneth Kajang Rubber Public Limited Company (2607.KL)

0.3550

0.0000

(0.00%)

At close: 3:36:45 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.3550	0.3550	0.3500	0.3550	0.3550	4,000
Jun 6, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	2,000
Jun 5, 2025	0.3550	0.3550	0.3500	0.3550	0.3550	12,600
Jun 4, 2025	0.3550	0.3550	0.3500	0.3550	0.3550	8,000
Jun 3, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
May 30, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	4,000
May 29, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	4,000
May 28, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	19,000
May 27, 2025	0.3550	0.3550	0.3500	0.3550	0.3550	19,000
May 26, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	30,600
May 23, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
May 22, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	3,000
May 21, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	3,000
May 20, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	2,600
May 19, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	63,500
May 16, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	2,400
May 15, 2025	0.3600	0.3650	0.3600	0.3600	0.3600	223,000
May 14, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	13,000
May 13, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	187,400
May 9, 2025	0.3600	0.3700	0.3600	0.3600	0.3600	48,100
May 8, 2025	0.3800	0.3800	0.3600	0.3650	0.3650	1,093,200
May 7, 2025	0.3800	0.3800	0.3650	0.3650	0.3650	106,300
May 6, 2025	0.3900	0.3950	0.3700	0.3800	0.3800	221,100
May 5, 2025	0.3950	0.3950	0.3750	0.3800	0.3800	69,600
May 2, 2025	0.3650	0.4000	0.3650	0.3800	0.3800	877,800
Apr 30, 2025	0.3750	0.3750	0.3600	0.3700	0.3700	9,300
Apr 29, 2025	0.3850	0.3900	0.3700	0.3700	0.3700	438,800
Apr 28, 2025	0.3750	0.3750	0.3650	0.3650	0.3650	4,000
Apr 25, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	2,000
Apr 24, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	1,500
Apr 23, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Apr 22, 2025	0.3750	0.3750	0.3600	0.3700	0.3700	52,000
Apr 21, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	9,000
Apr 18, 2025	0.3750	0.3750	0.3700	0.3750	0.3750	2,000
Apr 17, 2025	0.3700	0.3750	0.3650	0.3750	0.3750	43,500
Apr 16, 2025	0.3750	0.3750	0.3600	0.3700	0.3700	14,500
Apr 15, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	2,000
Apr 14, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	3,500
Apr 11, 2025	0.3800	0.3800	0.3600	0.3700	0.3700	6,300
Apr 10, 2025	0.3600	0.3800	0.3600	0.3700	0.3700	30,000
Apr 9, 2025	0.3600	0.3600	0.3350	0.3600	0.3600	15,400
Apr 8, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	9,000
Apr 7, 2025	0.3850	0.3850	0.3500	0.3500	0.3500	27,100
Apr 4, 2025	0.3800	0.3800	0.3750	0.3750	0.3750	7,700
Apr 3, 2025	0.3900	0.3900	0.3700	0.3800	0.3800	30,100
Apr 2, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	1,000
Mar 28, 2025	0.3850	0.3850	0.3800	0.3850	0.3850	10,400
Mar 27, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	2,900
Mar 26, 2025	0.3950	0.3950	0.3600	0.3850	0.3850	42,500
Mar 25, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Mar 24, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	600
Mar 21, 2025	0.3950	0.3950	0.3850	0.3850	0.3850	1,600
Mar 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	400
Mar 19, 2025	0.3900	0.3900	0.3400	0.3850	0.3850	3,500
Mar 17, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	2,000
Mar 14, 2025	0.3950	0.3950	0.3850	0.3850	0.3850	2,400
Mar 13, 2025	0.3850	0.3950	0.3850	0.3950	0.3950	2,200
Mar 12, 2025	0.3800	0.3950	0.3600	0.3950	0.3950	45,000
Mar 11, 2025	0.3900	0.4000	0.3250	0.3750	0.3750	23,400
Mar 10, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	1,800
Mar 7, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	1,100
Mar 6, 2025	0.3900	0.3900	0.3750	0.3900	0.3900	7,900
Mar 5, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	3,900
Mar 4, 2025	0.3950	0.3950	0.3700	0.3900	0.3900	27,600
Mar 3, 2025	0.3950	0.3950	0.3850	0.3950	0.3950	3,500
Feb 28, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	5,000
Feb 27, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	5,800
Feb 26, 2025	0.3950	0.3950	0.3750	0.3850	0.3850	54,600
Feb 25, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	3,300
Feb 24, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	2,500
Feb 21, 2025	0.3950	0.3950	0.3900	0.3950	0.3950	4,300
Feb 20, 2025	0.4000	0.4000	0.3800	0.3950	0.3950	97,200
Feb 19, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	2,000
Feb 18, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Feb 17, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Feb 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
Feb 13, 2025	0.4000	0.4000	0.3800	0.4000	0.4000	63,500
Feb 12, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	25,500
Feb 10, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	26,500
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	500
Feb 6, 2025	0.3850	0.3950	0.3850	0.3950	0.3950	6,100
Feb 5, 2025	0.3900	0.3950	0.3800	0.3950	0.3950	5,200
Feb 4, 2025	0.4000	0.4000	0.3650	0.3900	0.3900	36,100
Feb 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jan 31, 2025	0.3900	0.4000	0.3650	0.4000	0.4000	10,400
Jan 28, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	4,500
Jan 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 24, 2025	0.3900	0.4000	0.3750	0.4000	0.4000	53,900
Jan 23, 2025	0.4000	0.4000	0.3950	0.4000	0.4000	1,800
Jan 22, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	1,500
Jan 21, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	1,800
Jan 20, 2025	0.4000	0.4000	0.3800	0.4000	0.4000	37,200
Jan 17, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	2,000
Jan 16, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	17,500
Jan 15, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	3,500
Jan 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
Jan 13, 2025	0.4000	0.4100	0.4000	0.4000	0.4000	7,500
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jan 9, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	15,000
Jan 8, 2025	0.3950	0.3950	0.3850	0.3950	0.3950	16,400
Jan 7, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	6,000
Jan 6, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	21,000
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Jan 2, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 31, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	19,000
Dec 30, 2024	0.3950	0.4050	0.3900	0.4050	0.4050	214,000
Dec 27, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	8,000
Dec 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 23, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	8,000
Dec 20, 2024	0.4000	0.4150	0.3900	0.4100	0.4100	84,100
Dec 19, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	6,000
Dec 18, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	3,900
Dec 17, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	19,400
Dec 16, 2024	0.4000	0.4000	0.3850	0.3900	0.3900	121,900
Dec 13, 2024	0.4150	0.4150	0.3700	0.3850	0.3850	32,100
Dec 12, 2024	0.4150	0.4150	0.3900	0.4150	0.4150	55,200
Dec 11, 2024	0.4050	0.4100	0.3900	0.3900	0.3900	33,000
Dec 10, 2024	0.4150	0.4150	0.3800	0.4050	0.4050	159,200
Dec 9, 2024	0.4150	0.4150	0.3800	0.3800	0.3800	118,000
Dec 6, 2024	0.4100	0.4150	0.4050	0.4050	0.4050	315,200
Dec 5, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	68,200
Dec 4, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	65,200
Dec 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Dec 2, 2024	0.3900	0.4050	0.3850	0.4050	0.4050	9,500
Nov 29, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	19,500
Nov 28, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	7,200
Nov 27, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,000
Nov 26, 2024	0.4050	0.4050	0.3850	0.3850	0.3850	3,500
Nov 25, 2024	0.4050	0.4050	0.3850	0.4000	0.4000	4,100
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 19, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	14,000
Nov 18, 2024	0.4100	0.4100	0.3800	0.3950	0.3950	8,000
Nov 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Nov 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Nov 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Nov 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Nov 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,400
Nov 8, 2024	0.4100	0.4100	0.3950	0.4050	0.4050	2,000
Nov 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Nov 6, 2024	0.4000	0.4100	0.3650	0.4100	0.4100	25,500
Nov 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 4, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,500
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	51,500
Oct 30, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	3,000
Oct 29, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	23,000
Oct 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Oct 25, 2024	0.4000	0.4000	0.3850	0.4000	0.4000	154,500
Oct 24, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	2,500
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 22, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	3,000
Oct 21, 2024	0.4000	0.4000	0.3800	0.3950	0.3950	52,500
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 17, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	13,600
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 14, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	11,300
Oct 11, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	2,000
Oct 10, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	1,400
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Oct 8, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	2,000
Oct 7, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	5,800
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Oct 3, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	9,300
Oct 2, 2024	0.4100	0.4150	0.3850	0.4150	0.4150	53,800
Oct 1, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	83,800
Sep 30, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	3,800
Sep 27, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	35,000
Sep 26, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	39,500
Sep 25, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	46,700
Sep 24, 2024	0.4150	0.4150	0.3900	0.4050	0.4050	78,500
Sep 23, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	3,000
Sep 20, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	3,000
Sep 19, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	2,600
Sep 18, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	2,000
Sep 17, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	3,500
Sep 13, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	5,500
Sep 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,500
Sep 11, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	4,600
Sep 10, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,500
Sep 9, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	22,000
Sep 6, 2024	0.4050	0.4150	0.3900	0.4050	0.4050	18,500
Sep 5, 2024	0.4150	0.4150	0.4050	0.4150	0.4150	5,500
Sep 4, 2024	0.4150	0.4150	0.3900	0.4050	0.4050	26,200
Sep 3, 2024	0.3950	0.4150	0.3950	0.3950	0.3950	27,000
Sep 2, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	50,000
Aug 30, 2024	0.4200	0.4400	0.4100	0.4400	0.4400	259,300
Aug 29, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	148,000
Aug 28, 2024	0.4100	0.4350	0.4050	0.4350	0.4350	61,900
Aug 27, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	5,000
Aug 26, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	17,000
Aug 23, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	55,400
Aug 22, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	18,000
Aug 21, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	10,000
Aug 20, 2024	0.4050	0.4050	0.3950	0.4050	0.4050	21,000
Aug 19, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	14,400
Aug 16, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	7,500
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Aug 14, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	2,500
Aug 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,000
Aug 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Aug 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Aug 8, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	12,000
Aug 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Aug 6, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	1,100
Aug 5, 2024	0.4050	0.4150	0.3950	0.4150	0.4150	125,200
Aug 2, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,000
Aug 1, 2024	0.4100	0.4150	0.4000	0.4100	0.4100	8,400
Jul 31, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	2,100
Jul 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 29, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	3,000
Jul 26, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	10,900
Jul 25, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	18,100
Jul 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 22, 2024	0.4150	0.4150	0.3950	0.4050	0.4050	80,400
Jul 19, 2024	0.4150	0.4150	0.3950	0.3950	0.3950	77,600
Jul 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Jul 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jul 16, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	92,500
Jul 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
Jul 12, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	76,600
Jul 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
Jul 10, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	4,600
Jul 9, 2024	0.4100	0.4100	0.3950	0.4100	0.4100	5,500
Jul 5, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	22,500
Jul 4, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	52,700
Jul 3, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	4,100
Jul 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 1, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	18,100
Jun 28, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	2,000
Jun 27, 2024	0.4100	0.4100	0.3950	0.4050	0.4050	81,100
Jun 26, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	11,600
Jun 25, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	6,500
Jun 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jun 21, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	6,000
Jun 20, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	19,100
Jun 19, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	12,500
Jun 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	6,000
Jun 14, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	179,500
Jun 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jun 12, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	2,500
Jun 11, 2024	0.4150	0.4200	0.4100	0.4100	0.4100	107,000
Jun 10, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	5,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Inch Kenneth Kajang Rubber Public Limited Company (2607.KL)