Bursa Malaysia · 2607 · stock

Inch Kenneth Kajang Rubber Public Limited Company (2607) stock price history

Every Bursa Malaysia trading session of Inch Kenneth Kajang Rubber Public Limited Company from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2607 data, free keyYear by year table

2607 adjusted close, 2000 to 2026

2607Inch Kenneth Kajang Rubber Public
MYR 0.4750+18.7% over one year
20052010201520202025
MYR 21.53
All time high, 2000
MYR 0.7250
52 week high, MYR 0.3300 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2607 key facts

  • Inch Kenneth Kajang Rubber Public Limited Company (2607) closed at MYR 0.4750 on Sep 28, 2026 on Bursa Malaysia.
  • 2607's all time high close is MYR 21.53, set on Feb 15, 2000; its all time low close is MYR 0.1534 on Mar 13, 2009.
  • 2607's 52 week range is MYR 0.3300 to MYR 0.7250.
  • 2607 returned +18.7% over the year to Sep 28, 2026 and +2.2% over five years.
  • Over ten years 2607 returned -32%, -3.7% a year compounded.
  • 2607's deepest drawdown was -99.3% from Feb 15, 2000 to Mar 13, 2009.
  • DataCedar holds 6,680 daily sessions of 2607 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

2607 price chart, 2000 to 2026

2607 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1773MYR 0.8259MYR 3.85MYR 17.91200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2607 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months+5.6%
6 months+35.7%
Year to date+25.0%
1 year+18.7%
3 years+15.9%
5 years+2.2%
10 years-31.7%
Since Jan 3, 2000-97.3%
Compound annual growth, 26.7 years-12.7%

2607 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 21.53 on Feb 15, 2000
All time low close
MYR 0.1534 on Mar 13, 2009
52 week high
MYR 0.7250 on Jun 8, 2026
52 week low
MYR 0.3300 on Feb 24, 2026
Deepest drawdown
-99.3% from Feb 15, 2000 to Mar 13, 2009, not yet recovered
Best single session
+33.8% on Jun 7, 2001
Worst single session
-91.4% on Jun 6, 2005
Volatility, 1 year annualised
69.1%
Sessions closing higher, 1 year
24%
Best calendar year
2009, +86%
Worst calendar year
2005, -97%

2607 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3800MYR 0.7250MYR 0.3300MYR 0.4750+25.0%30.9M184
2025MYR 0.4050MYR 0.4400MYR 0.3000MYR 0.3800-6.2%7.9M244
2024MYR 0.4000MYR 0.5000MYR 0.3650MYR 0.4050+1.2%6.6M247
2023MYR 0.4300MYR 0.4700MYR 0.3800MYR 0.4000-7.0%5.7M244
2022MYR 0.4200MYR 0.5100MYR 0.3900MYR 0.4300-4.4%7.1M243
2021MYR 0.5300MYR 0.5800MYR 0.4200MYR 0.4500-14.3%10.5M245
2020MYR 0.6176MYR 0.6176MYR 0.4400MYR 0.5250-15.7%5.9M247
2019MYR 0.6624MYR 0.7073MYR 0.5479MYR 0.6226-7.4%22.5M246
2018MYR 0.6724MYR 0.9364MYR 0.6077MYR 0.6724-2.2%42.7M244
2017MYR 0.6904MYR 0.7450MYR 0.6475MYR 0.6873-0.4%12.4M253
2016MYR 0.6935MYR 0.7430MYR 0.6538MYR 0.6904-0.4%8.8M250
2015MYR 0.7706MYR 0.7706MYR 0.5994MYR 0.6935-2.5%9.2M246
2014MYR 0.8038MYR 0.9484MYR 0.6421MYR 0.7113-9.9%37M247
2013MYR 0.8148MYR 1.07MYR 0.7843MYR 0.7892-2.6%220.8M246
2012MYR 0.5848MYR 0.8100MYR 0.4985MYR 0.8100+39.7%119.3M245
2011MYR 0.8052MYR 0.8388MYR 0.4218MYR 0.5800-27.1%98.3M244
2010MYR 0.4362MYR 0.8484MYR 0.4362MYR 0.7957+82.4%633.7M249
2009MYR 0.2301MYR 0.5320MYR 0.1486MYR 0.4362+85.7%465.5M248
2008MYR 0.6375MYR 0.7046MYR 0.1965MYR 0.2349-63.2%105.4M248
2007MYR 0.4649MYR 0.8005MYR 0.4218MYR 0.6375+38.5%374.2M249
2006MYR 0.5752MYR 0.6567MYR 0.4170MYR 0.4601-20.0%109M259
2005MYR 17.62MYR 17.62MYR 0.5656MYR 0.5752-96.7%134.8M247
2004MYR 17.62MYR 17.62MYR 17.62MYR 17.620.0%0262
2003MYR 17.62MYR 17.62MYR 17.62MYR 17.620.0%0261
2002MYR 17.62MYR 17.62MYR 17.62MYR 17.620.0%0261
2001MYR 9.81MYR 20.48MYR 6.62MYR 17.62+79.6%864.2K261
2000MYR 16.96MYR 22.96MYR 9.43MYR 9.81n/a2.2M260

2607 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4750-5.9%
August 2026MYR 0.5050+12.2%
July 2026MYR 0.4500+1.1%
June 2026MYR 0.4450-29.4%
May 2026MYR 0.6300+61.5%
April 2026MYR 0.3900+11.4%
March 2026MYR 0.3500-16.7%
February 2026MYR 0.4200+10.5%
January 2026MYR 0.38000.0%
December 2025MYR 0.38000.0%
November 2025MYR 0.3800-1.3%
October 2025MYR 0.3850-6.1%

About the 2607 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2607/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 2488 Alliance Bank Malaysia Berhad
  • 2542 Riverview Rubber Estates, Berhad
  • 2569 Sungei Bagan Rubber Company (Malaya) Berhad
  • 2593 United Malacca Berhad
  • 2658 Ajinomoto (Malaysia) Berhad
  • 2674 Alcom Group Berhad
  • 2682 Parkwood Holdings Berhad
  • 2739 Techna-X Berhad

Common questions

2607 share price history

Start with any symbol.

Start free