KLSE:INCKEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.64	0.66	0.58	0.63	0.63	5.00%	1,010,500
May 28, 2026	0.48	0.62	0.48	0.60	0.60	25.00%	3,048,500
May 26, 2026	0.44	0.49	0.44	0.48	0.48	11.63%	537,600
May 25, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	47,000
May 22, 2026	0.41	0.46	0.41	0.45	0.45	9.76%	524,100
May 19, 2026	0.40	0.41	0.40	0.41	0.41	-	14,000
May 15, 2026	0.43	0.44	0.41	0.41	0.41	-	90,600
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-	4,500
May 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	12,700
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
May 8, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	19,900
May 7, 2026	0.42	0.44	0.42	0.44	0.44	6.02%	432,200
May 6, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	18,800
May 5, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	62,000
May 4, 2026	0.39	0.44	0.39	0.43	0.43	10.26%	177,000
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	8,000
Apr 28, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	45,500
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-	49,000
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-	114,900
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	20,000
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	50,000
Apr 21, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	80,300
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	-	100,000
Apr 17, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	76,000
Apr 16, 2026	0.39	0.39	0.38	0.38	0.38	-	13,800
Apr 15, 2026	0.37	0.38	0.36	0.38	0.38	7.04%	29,900
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	41,500
Apr 13, 2026	0.37	0.37	0.36	0.36	0.36	-7.79%	32,900
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	2,000
Apr 9, 2026	0.35	0.37	0.34	0.37	0.37	-	94,700
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	76,400
Apr 6, 2026	0.37	0.40	0.37	0.38	0.38	-1.32%	14,500
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	20,000
Apr 2, 2026	0.42	0.49	0.39	0.40	0.40	-5.95%	572,300
Apr 1, 2026	0.42	0.46	0.40	0.42	0.42	20.00%	202,500
Mar 27, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	19,200
Mar 26, 2026	0.36	0.37	0.36	0.37	0.37	8.96%	10,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	200
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	51,500
Mar 18, 2026	0.35	0.36	0.35	0.36	0.36	-4.05%	19,000
Mar 17, 2026	0.38	0.38	0.37	0.37	0.37	4.23%	23,300
Mar 16, 2026	0.42	0.44	0.35	0.36	0.36	-10.13%	262,900
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	17.91%	3,000
Mar 12, 2026	0.36	0.36	0.34	0.34	0.34	-16.25%	13,400
Mar 9, 2026	0.36	0.40	0.36	0.40	0.40	-1.23%	7,800
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