Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.770	0.770	0.755	0.755	0.600	91,471
2023-11-10	0.770	0.780	0.760	0.760	0.604	179,065
2023-11-09	0.765	0.780	0.765	0.770	0.612	152,169
2023-11-08	0.755	0.770	0.755	0.765	0.608	160,408
2023-11-07	0.760	0.770	0.750	0.765	0.608	370,488
2023-11-06	0.730	0.755	0.725	0.750	0.596	417,496
2023-11-03	0.730	0.730	0.725	0.730	0.580	275,383
2023-11-02	0.735	0.735	0.725	0.730	0.580	63,121
2023-11-01	0.725	0.730	0.725	0.725	0.576	144,900
2023-10-31	0.730	0.730	0.720	0.725	0.576	102,133
2023-10-30	0.735	0.735	0.730	0.730	0.580	44,463
2023-10-27	0.735	0.740	0.730	0.740	0.588	35,256
2023-10-26	0.730	0.740	0.730	0.740	0.588	20,717
2023-10-25	0.725	0.730	0.725	0.730	0.580	86,746
2023-10-24	0.720	0.730	0.720	0.730	0.580	100,800
2023-10-23	0.715	0.725	0.715	0.720	0.572	445,604
2023-10-20	0.735	0.735	0.720	0.730	0.580	177,006
2023-10-19	0.740	0.740	0.725	0.740	0.588	254,181
2023-10-18	0.750	0.750	0.740	0.740	0.588	300,825
2023-10-17	0.750	0.755	0.745	0.750	0.596	191,665
2023-10-16	0.760	0.765	0.750	0.765	0.608	111,583
2023-10-13	0.785	0.785	0.765	0.765	0.608	298,644
2023-10-12	0.770	0.780	0.765	0.780	0.620	70,269
2023-10-11	0.780	0.780	0.755	0.770	0.612	464,261
2023-10-10	0.765	0.780	0.765	0.775	0.616	275,383
2023-10-09	0.765	0.765	0.750	0.765	0.608	211,292
2023-10-06	0.770	0.770	0.735	0.765	0.608	517,448
2023-10-05	0.740	0.760	0.740	0.750	0.596	508,119
2023-10-04	0.775	0.775	0.740	0.740	0.588	1,608,559
2023-10-03	0.795	0.805	0.770	0.780	0.620	1,180,644
2023-10-02	0.820	0.820	0.800	0.800	0.635	363,461
2023-09-29	0.815	0.820	0.800	0.820	0.651	359,585
2023-09-27	0.825	0.825	0.805	0.815	0.647	175,431
2023-09-26	0.810	0.825	0.805	0.820	0.651	283,015
2023-09-25	0.830	0.835	0.810	0.815	0.647	997,096
2023-09-22	0.850	0.850	0.830	0.850	0.675	274,292
2023-09-21	0.840	0.850	0.835	0.845	0.671	482,192
2023-09-20	0.850	0.875	0.845	0.845	0.671	918,709
2023-09-19	0.835	0.875	0.835	0.845	0.671	1,053,917
2023-09-18	0.810	0.845	0.810	0.835	0.663	699,906
2023-09-15	0.780	0.820	0.775	0.810	0.643	464,746
2023-09-14	0.770	0.785	0.765	0.785	0.624	399,081
2023-09-13	0.780	0.785	0.775	0.785	0.624	195,058
2023-09-12	0.795	0.805	0.765	0.780	0.620	1,174,950
2023-09-11	0.810	0.810	0.805	0.810	0.635	661,984
2023-09-08	0.810	0.825	0.810	0.820	0.643	774,779
2023-09-07	0.820	0.840	0.810	0.810	0.635	2,454,213
2023-09-06	0.795	0.840	0.790	0.840	0.659	1,960,511
2023-09-05	0.870	0.870	0.800	0.800	0.628	5,187,322
2023-09-04	0.930	0.930	0.860	0.875	0.686	3,405,392
2023-09-01	0.920	0.935	0.905	0.910	0.714	2,263,517
2023-08-30	0.910	0.930	0.895	0.920	0.722	2,644,303
2023-08-29	0.890	0.915	0.870	0.910	0.714	2,720,267
2023-08-28	0.850	0.890	0.835	0.890	0.698	4,360,932
2023-08-25	0.835	0.850	0.825	0.850	0.667	862,009
2023-08-24	0.840	0.840	0.830	0.840	0.659	692,636
2023-08-23	0.810	0.835	0.805	0.835	0.655	965,838
2023-08-22	0.840	0.840	0.795	0.810	0.635	1,426,465
2023-08-21	0.835	0.845	0.810	0.845	0.663	1,311,369
2023-08-18	0.835	0.855	0.830	0.845	0.663	1,284,352

← NewerPage 13 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.