KLSE:INCKEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	3,000
Mar 5, 2026	0.36	0.40	0.36	0.40	0.40	9.59%	3,000
Mar 4, 2026	0.41	0.41	0.37	0.37	0.37	-8.75%	4,200
Mar 3, 2026	0.37	0.40	0.36	0.40	0.40	8.11%	2,700
Mar 2, 2026	0.36	0.37	0.33	0.37	0.37	-11.90%	123,400
Feb 27, 2026	0.37	0.42	0.37	0.42	0.42	10.53%	278,600
Feb 26, 2026	0.36	0.38	0.34	0.38	0.38	-	5,500
Feb 25, 2026	0.36	0.38	0.33	0.38	0.38	-	10,500
Feb 24, 2026	0.36	0.38	0.33	0.38	0.38	-	10,500
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	1,000
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	500
Feb 11, 2026	0.37	0.38	0.37	0.38	0.38	-	4,000
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	-	2,400
Feb 9, 2026	0.37	0.38	0.37	0.38	0.38	-	1,500
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	-	12,500
Feb 5, 2026	0.37	0.38	0.35	0.38	0.38	4.11%	62,000
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	3,500
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Jan 29, 2026	0.37	0.38	0.37	0.38	0.38	-	1,500
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-	800
Jan 27, 2026	0.36	0.38	0.34	0.38	0.38	4.11%	97,500
Jan 26, 2026	0.38	0.38	0.35	0.37	0.37	-6.41%	12,800
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	1,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
Jan 20, 2026	0.38	0.38	0.35	0.38	0.38	-	55,000
Jan 19, 2026	0.37	0.38	0.37	0.38	0.38	-	6,100
Jan 16, 2026	0.36	0.38	0.36	0.38	0.38	4.11%	27,900
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	8,500
Jan 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,000
Jan 13, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	10,000
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	4,000
Jan 9, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	42,000
Jan 8, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	17,500
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,400
Jan 6, 2026	0.37	0.38	0.35	0.38	0.38	-2.56%	22,600
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	500
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	1,800
Dec 30, 2025	0.38	0.38	0.37	0.38	0.38	-	23,500
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	5,200
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	4,000
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Dec 22, 2025	0.38	0.38	0.36	0.38	0.38	-	6,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	1,500
Dec 17, 2025	0.35	0.38	0.35	0.38	0.38	2.70%	3,200
Dec 10, 2025	0.35	0.37	0.35	0.37	0.37	-	82,500
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	-	102,100
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	60,000