Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.585	0.600	0.585	0.600	0.463	12,358
2023-05-18	0.590	0.595	0.570	0.595	0.459	1,084,811
2023-05-17	0.590	0.590	0.585	0.590	0.456	124,062
2023-05-16	0.585	0.595	0.585	0.595	0.459	77,660
2023-05-12	0.590	0.595	0.590	0.595	0.459	53,429
2023-05-11	0.595	0.595	0.585	0.595	0.459	38,648
2023-05-10	0.585	0.595	0.585	0.595	0.459	40,950
2023-05-09	0.595	0.595	0.585	0.590	0.456	118,125
2023-05-08	0.595	0.595	0.595	0.595	0.459	31,500
2023-05-05	0.600	0.600	0.595	0.595	0.459	23,988
2023-05-03	0.600	0.600	0.595	0.595	0.459	10,298
2023-05-02	0.595	0.600	0.595	0.600	0.463	124,183
2023-04-28	0.600	0.600	0.595	0.600	0.463	171,190
2023-04-27	0.600	0.600	0.600	0.600	0.463	165,617
2023-04-26	0.600	0.605	0.600	0.605	0.467	50,400
2023-04-25	0.605	0.605	0.600	0.605	0.467	289,558
2023-04-20	0.610	0.610	0.605	0.605	0.467	268,113
2023-04-19	0.605	0.615	0.605	0.615	0.475	162,467
2023-04-18	0.610	0.610	0.610	0.610	0.471	18,294
2023-04-17	0.605	0.610	0.605	0.610	0.471	585,173
2023-04-14	0.610	0.610	0.600	0.610	0.471	450,571
2023-04-13	0.600	0.615	0.600	0.610	0.471	209,233
2023-04-12	0.610	0.610	0.605	0.610	0.471	90,987
2023-04-11	0.600	0.610	0.600	0.610	0.471	50,642
2023-04-10	0.610	0.610	0.600	0.600	0.463	193,725
2023-04-07	0.595	0.615	0.590	0.615	0.475	347,227
2023-04-06	0.600	0.600	0.595	0.595	0.459	223,892
2023-04-05	0.600	0.605	0.600	0.600	0.463	120,669
2023-04-04	0.600	0.605	0.600	0.600	0.463	157,258
2023-04-03	0.600	0.600	0.600	0.600	0.463	36,346
2023-03-31	0.605	0.610	0.600	0.610	0.471	86,262
2023-03-30	0.600	0.610	0.600	0.610	0.471	18,294
2023-03-29	0.600	0.600	0.600	0.600	0.463	30,288
2023-03-28	0.610	0.610	0.600	0.610	0.471	46,160
2023-03-27	0.600	0.620	0.600	0.615	0.475	192,150
2023-03-24	0.600	0.600	0.595	0.600	0.463	129,271
2023-03-23	0.600	0.610	0.600	0.610	0.471	8,602
2023-03-22	0.610	0.610	0.600	0.600	0.463	135,692
2023-03-21	0.600	0.610	0.600	0.610	0.471	290,890
2023-03-20	0.600	0.600	0.600	0.600	0.463	151,442
2023-03-17	0.595	0.610	0.595	0.610	0.471	61,910
2023-03-16	0.600	0.610	0.600	0.610	0.471	34,044
2023-03-15	0.605	0.615	0.605	0.615	0.475	224,377
2023-03-14	0.605	0.615	0.600	0.615	0.475	369,519
2023-03-13	0.600	0.620	0.590	0.615	0.475	93,288
2023-03-10	0.615	0.615	0.615	0.615	0.467	103,829
2023-03-09	0.625	0.625	0.615	0.625	0.475	288,104
2023-03-08	0.620	0.630	0.610	0.630	0.479	489,825
2023-03-07	0.615	0.625	0.585	0.625	0.475	1,243,280
2023-03-06	0.615	0.615	0.610	0.615	0.467	127,454
2023-03-03	0.635	0.635	0.620	0.620	0.471	83,354
2023-03-02	0.615	0.630	0.615	0.630	0.479	331,961
2023-03-01	0.610	0.615	0.605	0.615	0.467	29,077
2023-02-28	0.620	0.620	0.610	0.615	0.467	126,727
2023-02-27	0.615	0.620	0.610	0.620	0.471	221,106
2023-02-24	0.610	0.615	0.605	0.610	0.463	139,085
2023-02-23	0.610	0.615	0.610	0.615	0.467	52,823
2023-02-22	0.610	0.620	0.610	0.615	0.467	315,606
2023-02-21	0.605	0.620	0.590	0.615	0.467	1,526,175
2023-02-20	0.610	0.615	0.595	0.595	0.452	358,736

← NewerPage 15 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.