KLSE:INCKEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	100,200
Aug 20, 2026	0.51	0.52	0.51	0.51	0.51	-	794,600
Aug 19, 2026	0.51	0.52	0.51	0.51	0.51	-	155,800
Aug 18, 2026	0.51	0.51	0.51	0.51	0.51	-	153,900
Aug 17, 2026	0.51	0.52	0.51	0.51	0.51	-	1,216,600
Aug 14, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	16,200
Aug 13, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	438,800
Aug 12, 2026	0.51	0.53	0.50	0.51	0.51	1.00%	1,545,800
Aug 11, 2026	0.47	0.51	0.47	0.50	0.50	7.53%	658,100
Aug 10, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	51,100
Aug 7, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	55,000
Aug 6, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	400,000
Aug 5, 2026	0.46	0.48	0.46	0.46	0.46	2.22%	960,600
Aug 4, 2026	0.45	0.46	0.45	0.45	0.45	-	308,000
Aug 3, 2026	0.45	0.46	0.45	0.45	0.45	-	412,000
Jul 31, 2026	0.45	0.46	0.45	0.45	0.45	-	386,700
Jul 30, 2026	0.45	0.46	0.45	0.45	0.45	-	140,000
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-	598,800
Jul 28, 2026	0.47	0.48	0.45	0.45	0.45	-	311,700
Jul 27, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	114,800
Jul 24, 2026	0.43	0.48	0.43	0.48	0.48	12.94%	197,800
Jul 23, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	303,200
Jul 22, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	377,100
Jul 21, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	587,600
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	14,000
Jul 17, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	58,200
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	9,000
Jul 15, 2026	0.41	0.43	0.40	0.40	0.40	1.27%	127,900
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	30,000
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	21,000
Jul 10, 2026	0.42	0.42	0.41	0.41	0.41	-	102,000
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	65,400
Jul 8, 2026	0.42	0.42	0.42	0.42	0.42	-	34,600
Jul 6, 2026	0.45	0.45	0.42	0.42	0.42	-10.75%	140,400
Jul 3, 2026	0.45	0.50	0.44	0.47	0.47	8.14%	96,800
Jul 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	15,000
Jul 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	33,300
Jun 30, 2026	0.44	0.45	0.44	0.45	0.45	-2.20%	104,200
Jun 29, 2026	0.47	0.49	0.45	0.46	0.46	1.11%	55,300
Jun 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	55,200
Jun 25, 2026	0.48	0.49	0.42	0.47	0.47	-6.00%	252,500
Jun 24, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	301,100
Jun 23, 2026	0.51	0.53	0.50	0.53	0.53	2.91%	136,200
Jun 22, 2026	0.51	0.55	0.51	0.52	0.52	-0.96%	94,100
Jun 19, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	94,000
Jun 18, 2026	0.57	0.57	0.53	0.53	0.53	-6.19%	104,900
Jun 16, 2026	0.55	0.57	0.54	0.57	0.57	3.67%	415,400
Jun 15, 2026	0.54	0.58	0.51	0.55	0.55	-	373,100
Jun 12, 2026	0.63	0.63	0.54	0.55	0.55	-6.03%	457,400
Jun 11, 2026	0.61	0.61	0.53	0.58	0.58	-4.13%	418,100