Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.630	0.630	0.615	0.615	0.467	153,865
2023-02-16	0.610	0.625	0.610	0.625	0.475	1,026,052
2023-02-15	0.615	0.615	0.600	0.610	0.463	406,835
2023-02-14	0.615	0.625	0.615	0.620	0.471	72,935
2023-02-13	0.620	0.620	0.620	0.620	0.471	121
2023-02-10	0.625	0.635	0.615	0.615	0.467	237,825
2023-02-09	0.640	0.640	0.630	0.635	0.482	118,610
2023-02-08	0.640	0.640	0.630	0.635	0.482	45,190
2023-02-07	0.635	0.635	0.625	0.635	0.482	76,448
2023-02-03	0.630	0.635	0.625	0.635	0.482	609,525
2023-02-02	0.620	0.630	0.620	0.630	0.479	71,723
2023-01-31	0.625	0.630	0.620	0.630	0.479	57,063
2023-01-30	0.635	0.635	0.625	0.630	0.479	63,485
2023-01-27	0.630	0.630	0.625	0.630	0.479	15,871
2023-01-26	0.635	0.635	0.635	0.635	0.482	121
2023-01-25	0.630	0.630	0.615	0.630	0.479	597,652
2023-01-20	0.625	0.625	0.615	0.625	0.475	317,060
2023-01-19	0.605	0.625	0.600	0.625	0.475	657,138
2023-01-18	0.595	0.615	0.595	0.615	0.467	226,194
2023-01-17	0.610	0.610	0.600	0.600	0.456	609,161
2023-01-16	0.610	0.620	0.610	0.620	0.471	12,237
2023-01-13	0.605	0.620	0.605	0.615	0.467	55,852
2023-01-12	0.615	0.615	0.610	0.610	0.463	55,973
2023-01-11	0.620	0.630	0.605	0.625	0.475	341,654
2023-01-10	0.625	0.625	0.610	0.620	0.471	84,687
2023-01-09	0.580	0.620	0.580	0.620	0.471	1,528,840
2023-01-06	0.605	0.620	0.570	0.575	0.437	2,058,525
2023-01-05	0.610	0.625	0.610	0.620	0.471	82,142
2023-01-04	0.610	0.620	0.610	0.620	0.471	50,763
2023-01-03	0.620	0.620	0.605	0.615	0.467	65,787
2022-12-30	0.610	0.610	0.610	0.610	0.463	132,663
2022-12-29	0.620	0.625	0.615	0.625	0.475	99,588
2022-12-28	0.615	0.625	0.615	0.620	0.471	90,138
2022-12-27	0.635	0.635	0.615	0.620	0.471	298,523
2022-12-23	0.625	0.640	0.615	0.640	0.486	395,931
2022-12-22	0.625	0.630	0.620	0.630	0.479	89,048
2022-12-21	0.630	0.635	0.625	0.630	0.479	100,921
2022-12-20	0.630	0.635	0.625	0.635	0.482	59,487
2022-12-19	0.640	0.640	0.620	0.640	0.486	90,865
2022-12-16	0.620	0.640	0.620	0.640	0.486	389,025
2022-12-15	0.635	0.640	0.625	0.635	0.482	89,169
2022-12-14	0.625	0.635	0.625	0.635	0.482	106,615
2022-12-13	0.630	0.645	0.625	0.625	0.475	255,029
2022-12-12	0.640	0.640	0.630	0.630	0.479	26,775
2022-12-09	0.615	0.635	0.605	0.630	0.479	382,119
2022-12-08	0.625	0.625	0.615	0.625	0.475	48,946
2022-12-07	0.630	0.635	0.620	0.630	0.479	44,706
2022-12-06	0.630	0.635	0.615	0.630	0.479	185,002
2022-12-05	0.620	0.635	0.620	0.635	0.482	90,260
2022-12-02	0.645	0.645	0.620	0.630	0.479	44,827
2022-12-01	0.625	0.645	0.620	0.640	0.486	310,517
2022-11-30	0.615	0.620	0.610	0.620	0.471	350,135
2022-11-29	0.600	0.615	0.600	0.615	0.467	6,421
2022-11-25	0.625	0.625	0.600	0.610	0.463	43,737
2022-11-24	0.600	0.625	0.590	0.625	0.475	354,375
2022-11-22	0.600	0.600	0.590	0.600	0.456	74,388
2022-11-21	0.585	0.600	0.585	0.600	0.456	56,579
2022-11-17	0.605	0.605	0.590	0.605	0.460	43,131
2022-11-16	0.605	0.605	0.600	0.605	0.460	144,537
2022-11-15	0.600	0.610	0.600	0.610	0.463	78,629

← NewerPage 16 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.