Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.830	0.835	0.820	0.830	0.668	428,279
2024-05-10	0.840	0.845	0.825	0.825	0.664	865,038
2024-05-09	0.820	0.820	0.810	0.820	0.660	315,121
2024-05-08	0.820	0.825	0.810	0.820	0.660	232,858
2024-05-07	0.825	0.825	0.810	0.820	0.660	763,269
2024-05-06	0.820	0.830	0.805	0.825	0.664	535,621
2024-05-03	0.790	0.820	0.790	0.820	0.660	910,713
2024-05-02	0.790	0.790	0.780	0.785	0.632	298,886
2024-04-30	0.785	0.790	0.780	0.790	0.636	278,169
2024-04-29	0.790	0.790	0.780	0.785	0.632	293,313
2024-04-26	0.785	0.795	0.780	0.790	0.636	189,485
2024-04-25	0.795	0.795	0.775	0.790	0.636	572,331
2024-04-24	0.800	0.805	0.790	0.800	0.644	453,721
2024-04-23	0.780	0.795	0.775	0.795	0.640	470,925
2024-04-22	0.765	0.780	0.760	0.775	0.624	147,687
2024-04-19	0.785	0.795	0.755	0.760	0.612	1,074,756
2024-04-18	0.790	0.790	0.780	0.780	0.628	264,479
2024-04-17	0.795	0.795	0.790	0.795	0.640	154,835
2024-04-16	0.820	0.820	0.760	0.795	0.640	2,103,351
2024-04-15	0.855	0.855	0.820	0.825	0.664	1,804,586
2024-04-12	0.865	0.875	0.850	0.860	0.692	790,044
2024-04-09	0.880	0.880	0.850	0.865	0.696	1,024,719
2024-04-08	0.835	0.890	0.830	0.880	0.709	3,138,247
2024-04-05	0.815	0.835	0.815	0.830	0.668	1,200,998
2024-04-04	0.790	0.820	0.790	0.820	0.660	1,011,877
2024-04-03	0.800	0.805	0.790	0.790	0.636	321,421
2024-04-02	0.805	0.820	0.800	0.805	0.648	1,111,586
2024-04-01	0.765	0.815	0.765	0.805	0.648	1,852,805
2024-03-29	0.770	0.770	0.760	0.760	0.612	718,806
2024-03-27	0.780	0.785	0.775	0.775	0.624	419,919
2024-03-26	0.775	0.795	0.775	0.780	0.628	711,052
2024-03-25	0.780	0.780	0.770	0.775	0.624	802,523
2024-03-22	0.760	0.785	0.760	0.780	0.628	2,498,798
2024-03-21	0.730	0.760	0.730	0.760	0.612	835,113
2024-03-20	0.735	0.735	0.730	0.730	0.588	295,979
2024-03-19	0.725	0.735	0.725	0.735	0.592	558,761
2024-03-18	0.735	0.735	0.725	0.725	0.584	205,477
2024-03-15	0.735	0.735	0.730	0.735	0.592	203,296
2024-03-14	0.740	0.740	0.730	0.735	0.592	97,529
2024-03-13	0.745	0.745	0.735	0.740	0.596	197,117
2024-03-12	0.735	0.740	0.735	0.740	0.596	252,969
2024-03-11	0.740	0.740	0.730	0.735	0.592	177,733
2024-03-08	0.740	0.740	0.735	0.740	0.588	491,158
2024-03-07	0.735	0.740	0.725	0.740	0.588	947,544
2024-03-06	0.735	0.735	0.725	0.735	0.584	509,573
2024-03-05	0.740	0.740	0.730	0.735	0.584	546,040
2024-03-04	0.740	0.750	0.740	0.740	0.588	639,450
2024-03-01	0.745	0.745	0.735	0.740	0.588	436,638
2024-02-29	0.750	0.755	0.745	0.745	0.592	189,969
2024-02-28	0.745	0.755	0.745	0.755	0.600	252,363
2024-02-27	0.750	0.750	0.740	0.745	0.592	730,558
2024-02-26	0.755	0.755	0.745	0.750	0.596	369,277
2024-02-23	0.760	0.770	0.745	0.755	0.600	715,292
2024-02-22	0.755	0.765	0.750	0.765	0.608	681,490
2024-02-21	0.770	0.770	0.745	0.760	0.604	829,661
2024-02-20	0.770	0.770	0.760	0.765	0.608	194,210
2024-02-19	0.775	0.790	0.765	0.770	0.612	1,215,657
2024-02-16	0.775	0.775	0.760	0.760	0.604	222,802
2024-02-15	0.770	0.770	0.750	0.770	0.612	455,296
2024-02-14	0.765	0.770	0.760	0.770	0.612	263,752

← NewerPage 11 of 21 · 1,222 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.