Skip to main content
Inch Kenneth Kajang Rubber Public Limited Company (KLSE:INCKEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
+0.005 (1.25%)
At close: Mar 6, 2026

KLSE:INCKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.410.410.410.410.411.25%3,000
Mar 5, 20260.360.400.360.400.409.59%3,000
Mar 4, 20260.410.410.370.370.37-8.75%4,200
Mar 3, 20260.370.400.360.400.408.11%2,700
Mar 2, 20260.360.370.330.370.37-11.90%123,400
Feb 27, 20260.370.420.370.420.4210.53%278,600
Feb 26, 20260.360.380.340.380.38-5,500
Feb 25, 20260.360.380.330.380.38-10,500
Feb 24, 20260.360.380.330.380.38-10,500
Feb 19, 20260.380.380.380.380.382.70%1,000
Feb 12, 20260.370.370.370.370.37-2.63%500
Feb 11, 20260.370.380.370.380.38-4,000
Feb 10, 20260.370.380.370.380.38-2,400
Feb 9, 20260.370.380.370.380.38-1,500
Feb 6, 20260.380.380.370.380.38-12,500
Feb 5, 20260.370.380.350.380.384.11%62,000
Feb 4, 20260.370.370.370.370.37-2,000
Feb 3, 20260.370.370.370.370.37-3.95%3,500
Jan 30, 20260.380.380.380.380.38-500
Jan 29, 20260.370.380.370.380.38-1,500
Jan 28, 20260.380.380.380.380.38-800
Jan 27, 20260.360.380.340.380.384.11%97,500
Jan 26, 20260.380.380.350.370.37-6.41%12,800
Jan 23, 20260.390.390.390.390.39-1,000
Jan 22, 20260.390.390.390.390.392.63%1,000
Jan 21, 20260.380.380.380.380.38-60,000
Jan 20, 20260.380.380.350.380.38-55,000
Jan 19, 20260.370.380.370.380.38-6,100
Jan 16, 20260.360.380.360.380.384.11%27,900
Jan 15, 20260.360.370.360.370.37-1.35%8,500
Jan 14, 20260.380.380.370.370.37-2.63%3,000
Jan 13, 20260.370.380.360.380.385.56%10,000
Jan 12, 20260.370.370.360.360.36-2.70%4,000
Jan 9, 20260.360.370.360.370.371.37%42,000
Jan 8, 20260.370.370.360.370.37-1.35%17,500
Jan 7, 20260.370.370.370.370.37-2.63%1,400
Jan 6, 20260.370.380.350.380.38-2.56%22,600
Jan 5, 20260.390.390.390.390.392.63%500
Dec 31, 20250.380.380.380.380.38-1,800
Dec 30, 20250.380.380.370.380.38-23,500
Dec 29, 20250.380.380.370.380.381.33%5,200
Dec 26, 20250.380.380.380.380.38-1,000
Dec 24, 20250.370.380.370.380.38-1.32%4,000
Dec 23, 20250.380.380.380.380.38-2,000
Dec 22, 20250.380.380.360.380.38-6,000
Dec 19, 20250.380.380.380.380.38-1,500
Dec 17, 20250.350.380.350.380.382.70%3,200
Dec 10, 20250.350.370.350.370.37-82,500
Dec 9, 20250.370.370.360.370.37-102,100
Dec 8, 20250.370.370.370.370.37-2.63%60,000
Dec 4, 20250.350.380.350.380.38-41,000
Dec 3, 20250.380.380.380.380.38-5,000
Dec 1, 20250.350.380.350.380.38-4,000
Nov 28, 20250.350.380.340.380.38-8,000
Nov 25, 20250.380.380.380.380.3810.14%1,000
Nov 24, 20250.350.350.350.350.35-9.21%600
Nov 20, 20250.350.380.350.380.38-3.80%2,600
Nov 18, 20250.350.400.340.400.4012.86%24,800
Nov 14, 20250.350.350.350.350.35-2.78%30,600
Nov 13, 20250.360.360.360.360.36-20,000
Nov 12, 20250.360.360.360.360.36-135,200
Nov 11, 20250.360.360.360.360.36-10,000
Nov 10, 20250.360.360.360.360.361.41%10,000
Nov 6, 20250.380.380.360.360.36-1.39%40,000
Nov 5, 20250.360.360.360.360.36-5.26%1,000
Nov 4, 20250.380.380.380.380.38-19,100
Nov 3, 20250.390.390.380.380.38-1.30%35,000
Oct 24, 20250.390.390.390.390.391.32%1,000
Oct 23, 20250.380.380.380.380.38-6.17%1,000
Oct 21, 20250.410.410.400.410.41-16,000
Oct 17, 20250.410.410.410.410.41-2,000
Oct 16, 20250.410.410.400.410.41-4,500
Oct 15, 20250.410.410.410.410.41-2,500
Oct 14, 20250.410.410.400.410.41-6,000
Oct 13, 20250.410.410.400.410.41-3,800
Oct 10, 20250.400.410.380.410.411.25%18,000
Oct 9, 20250.400.400.400.400.40-1.23%3,000
Oct 8, 20250.410.410.390.410.41-34,500
Oct 7, 20250.410.410.410.410.41-1.22%3,000
Oct 6, 20250.410.410.410.410.411.23%2,100
Oct 3, 20250.410.410.410.410.41-1.22%4,900
Oct 2, 20250.410.410.410.410.411.23%19,000
Oct 1, 20250.410.410.400.410.41-1.22%7,000
Sep 30, 20250.410.410.410.410.412.50%3,000
Sep 29, 20250.410.410.400.400.40-35,300
Sep 26, 20250.400.400.400.400.40-5,000
Sep 25, 20250.410.410.400.400.40-1.23%14,900
Sep 24, 20250.410.410.400.410.411.25%2,500
Sep 23, 20250.410.410.400.400.40-3,000
Sep 22, 20250.410.410.400.400.40-1.23%4,500
Sep 19, 20250.410.410.410.410.41-2,000
Sep 18, 20250.410.410.410.410.41-1,000
Sep 17, 20250.410.410.410.410.411.25%1,900
Sep 12, 20250.410.410.400.400.40-1.23%25,000
Sep 11, 20250.410.410.410.410.41-1.22%2,200
Sep 10, 20250.410.410.410.410.411.23%2,000
Sep 9, 20250.410.410.400.410.411.25%5,500