Kerjaya Prospek Property Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.805	0.820	0.795	0.810	0.659	567,848
2024-08-07	0.780	0.815	0.750	0.810	0.659	679,915
2024-08-06	0.750	0.785	0.740	0.780	0.635	1,199,786
2024-08-05	0.800	0.810	0.735	0.750	0.611	2,583,242
2024-08-02	0.880	0.880	0.810	0.840	0.684	2,289,201
2024-08-01	0.880	0.890	0.875	0.880	0.716	318,271
2024-07-31	0.885	0.890	0.875	0.880	0.716	585,900
2024-07-30	0.905	0.910	0.885	0.885	0.720	880,304
2024-07-29	0.910	0.915	0.900	0.900	0.733	603,952
2024-07-26	0.920	0.925	0.900	0.910	0.741	333,536
2024-07-25	0.930	0.930	0.900	0.910	0.741	1,473,352
2024-07-24	0.940	0.950	0.930	0.940	0.765	974,198
2024-07-23	0.940	0.945	0.925	0.940	0.765	571,483
2024-07-22	0.940	0.940	0.895	0.920	0.749	1,581,300
2024-07-19	0.960	0.960	0.935	0.940	0.765	1,875,098
2024-07-18	0.995	0.995	0.960	0.965	0.786	1,255,396
2024-07-17	0.985	1.010	0.980	1.000	0.814	1,846,505
2024-07-16	1.010	1.010	0.970	0.985	0.802	3,506,070
2024-07-15	0.990	1.030	0.990	1.010	0.822	5,004,380
2024-07-12	0.960	0.990	0.960	0.985	0.802	4,451,070
2024-07-11	0.945	0.960	0.935	0.960	0.781	2,091,600
2024-07-10	0.915	0.940	0.915	0.940	0.765	1,313,307
2024-07-09	0.950	0.960	0.910	0.915	0.745	3,221,238
2024-07-05	0.960	0.960	0.925	0.950	0.773	2,729,959
2024-07-04	0.965	0.965	0.950	0.960	0.781	1,178,827
2024-07-03	0.945	0.965	0.940	0.960	0.781	2,739,530
2024-07-02	0.910	0.945	0.910	0.940	0.765	1,656,536
2024-07-01	0.885	0.910	0.885	0.910	0.741	1,878,248
2024-06-28	0.895	0.900	0.875	0.885	0.720	770,296
2024-06-27	0.900	0.900	0.870	0.895	0.729	801,190
2024-06-26	0.880	0.900	0.855	0.900	0.733	972,381
2024-06-25	0.860	0.880	0.850	0.870	0.708	1,675,678
2024-06-24	0.905	0.905	0.870	0.870	0.708	1,535,019
2024-06-21	0.905	0.910	0.890	0.905	0.737	1,139,209
2024-06-20	0.895	0.905	0.880	0.905	0.737	1,393,269
2024-06-19	0.940	0.940	0.900	0.900	0.733	2,240,982
2024-06-18	0.975	0.990	0.930	0.945	0.769	2,928,045
2024-06-14	0.920	0.975	0.920	0.975	0.794	4,417,632
2024-06-13	0.925	0.945	0.905	0.935	0.761	2,929,499
2024-06-12	0.920	0.940	0.905	0.930	0.757	4,678,718
2024-06-11	0.890	0.920	0.890	0.920	0.741	2,922,594
2024-06-10	0.915	0.915	0.880	0.880	0.709	3,940,043
2024-06-07	0.880	0.915	0.880	0.910	0.733	3,841,666
2024-06-06	0.875	0.890	0.865	0.880	0.709	2,968,511
2024-06-05	0.860	0.885	0.840	0.885	0.713	2,407,205
2024-06-04	0.855	0.860	0.845	0.860	0.692	1,571,850
2024-05-31	0.820	0.850	0.820	0.850	0.684	1,967,780
2024-05-30	0.810	0.840	0.805	0.815	0.656	1,931,555
2024-05-29	0.840	0.845	0.810	0.815	0.656	2,833,667
2024-05-28	0.850	0.850	0.825	0.845	0.680	1,384,667
2024-05-27	0.840	0.855	0.840	0.855	0.688	826,633
2024-05-24	0.840	0.840	0.830	0.840	0.676	611,948
2024-05-23	0.830	0.850	0.830	0.845	0.680	687,306
2024-05-21	0.825	0.850	0.820	0.835	0.672	606,981
2024-05-20	0.830	0.830	0.815	0.820	0.660	1,157,140
2024-05-17	0.820	0.825	0.820	0.820	0.660	933,490
2024-05-16	0.810	0.815	0.805	0.815	0.656	348,317
2024-05-15	0.815	0.820	0.810	0.810	0.652	844,563
2024-05-14	0.825	0.825	0.815	0.820	0.660	525,081
2024-05-13	0.830	0.835	0.820	0.830	0.668	428,279

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0100 MYR
2024-06-12	0.0100 MYR
2024-03-11	0.0100 MYR
2023-09-12	0.0100 MYR
2023-06-13	0.0100 MYR
2023-03-13	0.0100 MYR
2022-09-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.