Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.750	0.775	0.750	0.765	0.608	430,944
2024-02-09	0.745	0.760	0.745	0.750	0.596	169,979
2024-02-08	0.750	0.755	0.745	0.755	0.600	206,931
2024-02-07	0.740	0.750	0.740	0.750	0.596	44,827
2024-02-06	0.735	0.745	0.735	0.740	0.588	223,771
2024-02-05	0.740	0.740	0.730	0.740	0.588	575,481
2024-02-02	0.760	0.760	0.735	0.745	0.592	691,183
2024-01-31	0.745	0.760	0.745	0.760	0.604	411,317
2024-01-30	0.760	0.760	0.740	0.745	0.592	1,008,000
2024-01-29	0.765	0.765	0.755	0.760	0.604	919,315
2024-01-26	0.770	0.770	0.750	0.750	0.596	970,563
2024-01-24	0.760	0.760	0.755	0.755	0.600	1,290,288
2024-01-23	0.770	0.770	0.755	0.760	0.604	604,921
2024-01-22	0.770	0.780	0.770	0.770	0.612	1,101,167
2024-01-19	0.750	0.775	0.745	0.770	0.612	513,086
2024-01-18	0.760	0.765	0.735	0.750	0.596	1,185,854
2024-01-17	0.785	0.785	0.750	0.760	0.604	1,441,004
2024-01-16	0.810	0.830	0.775	0.785	0.624	2,547,865
2024-01-15	0.785	0.810	0.770	0.810	0.643	2,230,199
2024-01-12	0.780	0.785	0.775	0.775	0.616	385,754
2024-01-11	0.780	0.795	0.775	0.785	0.624	431,429
2024-01-10	0.790	0.800	0.770	0.780	0.620	720,865
2024-01-09	0.810	0.810	0.790	0.790	0.627	814,033
2024-01-08	0.795	0.805	0.795	0.800	0.635	907,563
2024-01-05	0.790	0.810	0.790	0.795	0.631	729,346
2024-01-04	0.785	0.790	0.780	0.790	0.627	551,734
2024-01-03	0.750	0.790	0.745	0.785	0.624	707,538
2024-01-02	0.745	0.750	0.740	0.740	0.588	154,713
2023-12-29	0.760	0.760	0.740	0.750	0.596	248,486
2023-12-28	0.750	0.760	0.745	0.760	0.604	522,173
2023-12-27	0.760	0.760	0.750	0.755	0.600	270,294
2023-12-26	0.750	0.760	0.745	0.760	0.604	405,744
2023-12-22	0.750	0.760	0.740	0.750	0.596	173,735
2023-12-21	0.745	0.750	0.740	0.750	0.596	38,406
2023-12-20	0.760	0.760	0.750	0.750	0.596	278,654
2023-12-19	0.750	0.755	0.745	0.750	0.596	302,521
2023-12-18	0.750	0.750	0.740	0.750	0.596	287,013
2023-12-15	0.755	0.765	0.750	0.750	0.596	194,210
2023-12-14	0.730	0.760	0.730	0.760	0.604	418,223
2023-12-13	0.725	0.740	0.725	0.725	0.576	133,512
2023-12-12	0.725	0.730	0.725	0.730	0.580	88,079
2023-12-11	0.735	0.735	0.710	0.730	0.580	490,188
2023-12-08	0.740	0.745	0.735	0.735	0.584	226,194
2023-12-07	0.740	0.740	0.740	0.740	0.588	6,058
2023-12-06	0.740	0.740	0.735	0.740	0.588	276,958
2023-12-05	0.745	0.745	0.745	0.745	0.592	42,767
2023-12-04	0.750	0.755	0.745	0.745	0.592	74,631
2023-12-01	0.755	0.755	0.745	0.750	0.596	93,773
2023-11-30	0.760	0.760	0.740	0.755	0.600	238,915
2023-11-29	0.770	0.775	0.770	0.770	0.612	231,525
2023-11-28	0.765	0.775	0.765	0.770	0.612	101,769
2023-11-27	0.775	0.780	0.770	0.770	0.612	275,504
2023-11-24	0.800	0.800	0.775	0.775	0.616	363,098
2023-11-23	0.780	0.800	0.775	0.800	0.635	408,773
2023-11-22	0.785	0.790	0.780	0.785	0.624	126,969
2023-11-21	0.810	0.810	0.795	0.800	0.635	1,060,096
2023-11-20	0.785	0.810	0.780	0.810	0.643	653,261
2023-11-17	0.760	0.785	0.760	0.780	0.620	176,642
2023-11-16	0.780	0.780	0.760	0.765	0.608	137,267
2023-11-15	0.755	0.775	0.755	0.775	0.616	125,152

← NewerPage 12 of 21 · 1,218 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.