Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,746.98
+931.83(+1.48%)
CMC Crypto 200
1,325.37
+48.39(+3.79%)

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

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4150

0.0000

(0.00%)

At close: 04:16PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
02 May 2024	0.4050	0.4150	0.4000	0.4150	0.4150	70,700
30 Apr 2024	0.4100	0.4100	0.4050	0.4050	0.4050	2,500
29 Apr 2024	0.4150	0.4200	0.3900	0.4000	0.4000	21,500
26 Apr 2024	0.4100	0.4150	0.4000	0.4100	0.4100	31,400
25 Apr 2024	0.4100	0.4200	0.4000	0.4200	0.4200	14,500
24 Apr 2024	0.4100	0.4200	0.4050	0.4200	0.4200	3,300
23 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
22 Apr 2024	0.4150	0.4200	0.4050	0.4200	0.4200	11,500
19 Apr 2024	0.4150	0.4200	0.4100	0.4200	0.4200	2,500
18 Apr 2024	0.4150	0.4200	0.4150	0.4200	0.4200	1,500
17 Apr 2024	0.4150	0.4200	0.4050	0.4200	0.4200	3,000
16 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,500
15 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	1,200
12 Apr 2024	0.4200	0.4200	0.4150	0.4150	0.4150	9,100
09 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	19,000
08 Apr 2024	0.4150	0.4150	0.4000	0.4150	0.4150	18,000
05 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
04 Apr 2024	0.4150	0.4150	0.4050	0.4150	0.4150	11,500
03 Apr 2024	0.4200	0.4200	0.4000	0.4000	0.4000	3,000
02 Apr 2024	0.4100	0.4100	0.4000	0.4100	0.4100	6,500
01 Apr 2024	0.4250	0.4250	0.4050	0.4100	0.4100	1,600
29 Mar 2024	0.4200	0.4250	0.4200	0.4200	0.4200	2,300
27 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
26 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
25 Mar 2024	0.4050	0.4200	0.4050	0.4100	0.4100	36,400
22 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,600
21 Mar 2024	0.4150	0.4150	0.3900	0.4150	0.4150	61,100
20 Mar 2024	0.4150	0.4150	0.4050	0.4150	0.4150	7,000
19 Mar 2024	0.4150	0.4150	0.4000	0.4150	0.4150	39,500
18 Mar 2024	0.4150	0.4150	0.4000	0.4150	0.4150	10,500
15 Mar 2024	0.4250	0.4250	0.3950	0.4150	0.4150	11,000
14 Mar 2024	0.4150	0.4250	0.4050	0.4250	0.4250	4,500
13 Mar 2024	0.4250	0.4250	0.4050	0.4200	0.4200	9,500
12 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,500
11 Mar 2024	0.4150	0.4250	0.4150	0.4250	0.4250	5,500
08 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
07 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
06 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	11,000
05 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
04 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
01 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	7,000
29 Feb 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
28 Feb 2024	0.4200	0.4250	0.4150	0.4150	0.4150	20,200
27 Feb 2024	0.4200	0.4200	0.4050	0.4150	0.4150	16,200
26 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
23 Feb 2024	0.4150	0.4200	0.4100	0.4200	0.4200	12,000
22 Feb 2024	0.4200	0.4250	0.4000	0.4250	0.4250	65,800
21 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
20 Feb 2024	0.4250	0.4300	0.4250	0.4250	0.4250	12,200
19 Feb 2024	0.4250	0.4350	0.4250	0.4250	0.4250	25,500
16 Feb 2024	0.4200	0.4300	0.4200	0.4300	0.4300	3,600
15 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
14 Feb 2024	0.4200	0.4300	0.4200	0.4200	0.4200	42,500
13 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
09 Feb 2024	0.4300	0.4300	0.4150	0.4150	0.4150	2,500
08 Feb 2024	0.4200	0.4300	0.4200	0.4300	0.4300	1,500
07 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,000
02 Feb 2024	0.4100	0.4100	0.3950	0.4100	0.4100	9,000
31 Jan 2024	0.4200	0.4200	0.4100	0.4100	0.4100	11,000
30 Jan 2024	0.4200	0.4200	0.3950	0.4200	0.4200	32,000
29 Jan 2024	0.4250	0.4250	0.4200	0.4200	0.4200	11,000
26 Jan 2024	0.4200	0.4200	0.4000	0.4000	0.4000	5,100
24 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	3,000
23 Jan 2024	0.4100	0.4150	0.3900	0.4150	0.4150	71,600
22 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
19 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,000
18 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
17 Jan 2024	0.4200	0.4200	0.3950	0.4050	0.4050	63,000
16 Jan 2024	0.4200	0.4300	0.4150	0.4200	0.4200	44,100
15 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,900
12 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
11 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
10 Jan 2024	0.4150	0.4250	0.4150	0.4250	0.4250	21,000
09 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	100
08 Jan 2024	0.4250	0.4250	0.4200	0.4200	0.4200	29,000
05 Jan 2024	0.4250	0.4300	0.4250	0.4300	0.4300	49,800
04 Jan 2024	0.4550	0.4550	0.4350	0.4350	0.4350	50,300
03 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	205,100
02 Jan 2024	0.4000	0.4800	0.4000	0.4800	0.4800	846,300
29 Dec 2023	0.4150	0.4150	0.4000	0.4000	0.4000	115,000
28 Dec 2023	0.4100	0.4150	0.4100	0.4150	0.4150	34,000
27 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	3,900
26 Dec 2023	0.4000	0.4000	0.3900	0.3950	0.3950	31,600
22 Dec 2023	0.4000	0.4000	0.3850	0.4000	0.4000	202,000
21 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
20 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
19 Dec 2023	0.4000	0.4000	0.3850	0.4000	0.4000	24,000
18 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
15 Dec 2023	0.4000	0.4000	0.3900	0.4000	0.4000	8,100
14 Dec 2023	0.3950	0.4000	0.3800	0.4000	0.4000	242,000
13 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3900	34,500
12 Dec 2023	0.3950	0.4000	0.3950	0.4000	0.4000	3,000
11 Dec 2023	0.4000	0.4000	0.3900	0.4000	0.4000	35,000
08 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	1,500
07 Dec 2023	0.4100	0.4100	0.4000	0.4100	0.4100	4,900
06 Dec 2023	0.4150	0.4150	0.3850	0.4150	0.4150	246,100
05 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,746.98+931.83(+1.48%)

CMC Crypto 2001,325.37+48.39(+3.79%)

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

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,746.98
+931.83(+1.48%)

CMC Crypto 200
1,325.37
+48.39(+3.79%)