Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.810	0.865	0.810	0.835	0.655	4,567,257
2023-08-16	0.825	0.825	0.805	0.820	0.643	1,324,696
2023-08-15	0.810	0.825	0.805	0.825	0.647	1,790,775
2023-08-14	0.760	0.810	0.760	0.810	0.635	2,277,328
2023-08-11	0.775	0.775	0.750	0.760	0.596	1,133,757
2023-08-10	0.775	0.775	0.765	0.775	0.608	1,344,323
2023-08-09	0.740	0.775	0.735	0.775	0.608	1,616,798
2023-08-08	0.755	0.755	0.735	0.735	0.577	1,257,698
2023-08-07	0.755	0.755	0.730	0.755	0.592	680,521
2023-08-04	0.740	0.755	0.730	0.755	0.592	824,694
2023-08-03	0.780	0.780	0.735	0.735	0.577	1,937,128
2023-08-02	0.750	0.780	0.745	0.780	0.612	2,797,805
2023-08-01	0.710	0.745	0.705	0.740	0.581	2,146,846
2023-07-31	0.700	0.710	0.700	0.710	0.557	683,792
2023-07-28	0.700	0.710	0.695	0.705	0.553	401,625
2023-07-27	0.680	0.710	0.680	0.700	0.549	1,724,988
2023-07-26	0.660	0.680	0.660	0.680	0.533	765,934
2023-07-25	0.665	0.675	0.650	0.650	0.510	653,746
2023-07-24	0.680	0.680	0.670	0.675	0.530	262,904
2023-07-21	0.680	0.685	0.670	0.685	0.537	598,500
2023-07-20	0.685	0.685	0.670	0.680	0.533	620,186
2023-07-18	0.665	0.685	0.665	0.680	0.533	464,988
2023-07-17	0.680	0.680	0.665	0.675	0.530	99,467
2023-07-14	0.670	0.680	0.660	0.680	0.533	144,415
2023-07-13	0.635	0.670	0.635	0.670	0.526	200,388
2023-07-12	0.660	0.665	0.640	0.650	0.510	918,225
2023-07-11	0.680	0.680	0.660	0.665	0.522	359,706
2023-07-10	0.690	0.690	0.660	0.680	0.533	759,634
2023-07-07	0.680	0.695	0.670	0.690	0.541	949,725
2023-07-06	0.640	0.690	0.640	0.690	0.541	1,564,702
2023-07-05	0.640	0.650	0.630	0.650	0.510	665,498
2023-07-04	0.630	0.640	0.625	0.640	0.502	647,325
2023-07-03	0.605	0.630	0.605	0.630	0.494	564,334
2023-06-30	0.630	0.640	0.600	0.605	0.475	1,441,246
2023-06-28	0.620	0.640	0.620	0.640	0.502	493,217
2023-06-27	0.645	0.650	0.615	0.620	0.486	692,152
2023-06-26	0.665	0.670	0.635	0.645	0.506	649,990
2023-06-23	0.690	0.690	0.660	0.670	0.526	546,040
2023-06-22	0.695	0.695	0.680	0.690	0.541	479,406
2023-06-21	0.710	0.710	0.675	0.700	0.549	1,006,304
2023-06-20	0.700	0.710	0.700	0.710	0.557	811,973
2023-06-19	0.670	0.700	0.670	0.700	0.549	1,490,313
2023-06-16	0.650	0.665	0.650	0.665	0.522	891,571
2023-06-15	0.640	0.655	0.640	0.650	0.510	740,734
2023-06-14	0.630	0.650	0.630	0.635	0.498	405,502
2023-06-13	0.640	0.645	0.625	0.630	0.494	533,319
2023-06-12	0.650	0.650	0.640	0.640	0.494	712,021
2023-06-09	0.610	0.645	0.610	0.635	0.490	507,998
2023-06-08	0.610	0.620	0.610	0.615	0.475	749,821
2023-06-07	0.650	0.650	0.610	0.610	0.471	318,998
2023-06-06	0.650	0.675	0.640	0.640	0.494	1,200,150
2023-06-02	0.630	0.660	0.630	0.650	0.502	1,453,482
2023-06-01	0.600	0.620	0.600	0.620	0.479	1,182,582
2023-05-31	0.605	0.605	0.600	0.600	0.463	8,293,827
2023-05-30	0.605	0.605	0.595	0.605	0.467	7,031,646
2023-05-29	0.600	0.610	0.600	0.605	0.467	7,690,602
2023-05-26	0.590	0.605	0.585	0.600	0.463	1,452,513
2023-05-25	0.590	0.590	0.585	0.590	0.456	44,100
2023-05-23	0.595	0.600	0.595	0.600	0.463	271,506
2023-05-22	0.585	0.595	0.585	0.595	0.459	33,923

← NewerPage 14 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.