Skip to main content
Inch Kenneth Kajang Rubber Public Limited Company (KLSE:INCKEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
+0.020 (5.26%)
At close: Apr 28, 2026

KLSE:INCKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.380.380.380.380.38-49,000
Apr 24, 20260.380.380.380.380.38-114,900
Apr 23, 20260.390.390.380.380.38-1.30%20,000
Apr 22, 20260.390.390.390.390.391.32%50,000
Apr 21, 20260.380.380.370.380.381.33%80,300
Apr 20, 20260.380.380.380.380.38-100,000
Apr 17, 20260.380.390.370.380.38-1.32%76,000
Apr 16, 20260.390.390.380.380.38-13,800
Apr 15, 20260.370.380.360.380.387.04%29,900
Apr 14, 20260.360.360.360.360.36-41,500
Apr 13, 20260.370.370.360.360.36-7.79%32,900
Apr 10, 20260.390.390.390.390.394.05%2,000
Apr 9, 20260.350.370.340.370.37-94,700
Apr 7, 20260.370.380.370.370.37-1.33%76,400
Apr 6, 20260.370.400.370.380.38-1.32%14,500
Apr 3, 20260.380.380.380.380.38-3.80%20,000
Apr 2, 20260.420.490.390.400.40-5.95%572,300
Apr 1, 20260.420.460.400.420.4220.00%202,500
Mar 27, 20260.360.360.350.350.35-4.11%19,200
Mar 26, 20260.360.370.360.370.378.96%10,000
Mar 24, 20260.340.340.340.340.34-1.47%200
Mar 19, 20260.350.350.340.340.34-4.23%51,500
Mar 18, 20260.350.360.350.360.36-4.05%19,000
Mar 17, 20260.380.380.370.370.374.23%23,300
Mar 16, 20260.420.440.350.360.36-10.13%262,900
Mar 13, 20260.400.400.400.400.4017.91%3,000
Mar 12, 20260.360.360.340.340.34-16.25%13,400
Mar 9, 20260.360.400.360.400.40-1.23%7,800
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