KLSE:INCKEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.69	0.69	0.56	0.61	0.61	-11.68%	550,900
Jun 9, 2026	0.70	0.71	0.66	0.69	0.69	-3.52%	512,100
Jun 8, 2026	0.65	0.73	0.65	0.71	0.71	9.23%	2,134,700
Jun 5, 2026	0.58	0.67	0.57	0.65	0.65	13.04%	1,008,000
Jun 4, 2026	0.60	0.60	0.57	0.58	0.58	-5.74%	472,600
Jun 3, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	182,200
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