Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

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

Compare

0.3950

0.0000

(0.00%)

At close: 3:49:37 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
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
Jun 7, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	12,000
Jun 6, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	13,500
Jun 5, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	7,000
Jun 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
May 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
May 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
May 27, 2024	0.4100	0.4200	0.3900	0.4200	0.4200	61,000
May 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,200
May 21, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	3,500
May 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 17, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	3,000
May 16, 2024	0.4150	0.4250	0.4100	0.4100	0.4100	60,000
May 15, 2024	0.4150	0.4150	0.3950	0.4050	0.4050	65,100
May 14, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	12,800
May 13, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	15,500
May 10, 2024	0.4050	0.4250	0.4000	0.4100	0.4100	54,500
May 9, 2024	0.4100	0.4100	0.3950	0.4050	0.4050	25,500
May 8, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	43,000
May 7, 2024	0.4100	0.4100	0.3950	0.4100	0.4100	46,500
May 6, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	11,000
May 3, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
May 2, 2024	0.4050	0.4150	0.4000	0.4150	0.4150	70,700
Apr 30, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	2,500
Apr 29, 2024	0.4150	0.4200	0.3900	0.4000	0.4000	21,500
Apr 26, 2024	0.4100	0.4150	0.4000	0.4100	0.4100	31,400
Apr 25, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	14,500
Apr 24, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	3,300
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Apr 22, 2024	0.4150	0.4200	0.4050	0.4200	0.4200	11,500
Apr 19, 2024	0.4150	0.4200	0.4100	0.4200	0.4200	2,500
Apr 18, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	1,500
Apr 17, 2024	0.4150	0.4200	0.4050	0.4200	0.4200	3,000
Apr 16, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,500
Apr 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	1,200
Apr 12, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	9,100
Apr 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	19,000
Apr 8, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	18,000
Apr 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Apr 4, 2024	0.4150	0.4150	0.4050	0.4150	0.4150	11,500
Apr 3, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	3,000
Apr 2, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	6,500
Apr 1, 2024	0.4250	0.4250	0.4050	0.4100	0.4100	1,600
Mar 29, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	2,300
Mar 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
Mar 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Mar 25, 2024	0.4050	0.4200	0.4050	0.4100	0.4100	36,400
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,600
Mar 21, 2024	0.4150	0.4150	0.3900	0.4150	0.4150	61,100
Mar 20, 2024	0.4150	0.4150	0.4050	0.4150	0.4150	7,000
Mar 19, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	39,500
Mar 18, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	10,500
Mar 15, 2024	0.4250	0.4250	0.3950	0.4150	0.4150	11,000
Mar 14, 2024	0.4150	0.4250	0.4050	0.4250	0.4250	4,500
Mar 13, 2024	0.4250	0.4250	0.4050	0.4200	0.4200	9,500
Mar 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,500
Mar 11, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	5,500
Mar 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Mar 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Mar 6, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	11,000
Mar 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Mar 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Mar 1, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	7,000
Feb 29, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 28, 2024	0.4200	0.4250	0.4150	0.4150	0.4150	20,200
Feb 27, 2024	0.4200	0.4200	0.4050	0.4150	0.4150	16,200
Feb 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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