Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.615	0.615	0.605	0.610	0.463	77,538
2022-11-10	0.610	0.615	0.605	0.615	0.467	117,156
2022-11-09	0.605	0.615	0.605	0.615	0.467	64,333
2022-11-07	0.605	0.615	0.605	0.615	0.467	18,052
2022-11-04	0.620	0.620	0.610	0.610	0.463	54,883
2022-11-03	0.625	0.625	0.610	0.615	0.467	61,910
2022-11-02	0.620	0.625	0.610	0.625	0.475	266,902
2022-11-01	0.605	0.635	0.605	0.635	0.482	324,450
2022-10-31	0.615	0.620	0.605	0.615	0.467	82,021
2022-10-28	0.620	0.620	0.610	0.615	0.467	234,069
2022-10-27	0.625	0.625	0.615	0.615	0.467	49,310
2022-10-26	0.630	0.630	0.625	0.625	0.475	24,231
2022-10-21	0.620	0.630	0.615	0.630	0.479	188,031
2022-10-20	0.620	0.630	0.620	0.630	0.479	19,263
2022-10-19	0.620	0.640	0.610	0.640	0.486	179,065
2022-10-18	0.615	0.620	0.615	0.620	0.471	41,071
2022-10-17	0.610	0.620	0.610	0.620	0.471	26,412
2022-10-13	0.620	0.625	0.615	0.625	0.475	75,115
2022-10-12	0.630	0.630	0.620	0.630	0.479	196,996
2022-10-11	0.610	0.640	0.605	0.630	0.479	198,208
2022-10-07	0.610	0.630	0.605	0.630	0.479	193,967
2022-10-06	0.625	0.625	0.615	0.620	0.471	17,688
2022-10-05	0.595	0.625	0.595	0.625	0.475	349,286
2022-10-04	0.600	0.600	0.580	0.595	0.452	107,463
2022-10-03	0.615	0.615	0.600	0.600	0.456	82,506
2022-09-30	0.625	0.625	0.610	0.620	0.471	208,748
2022-09-29	0.615	0.630	0.610	0.625	0.475	319,119
2022-09-28	0.620	0.630	0.620	0.630	0.479	10,298
2022-09-27	0.615	0.630	0.605	0.630	0.479	368,186
2022-09-26	0.615	0.620	0.605	0.620	0.471	78,871
2022-09-23	0.625	0.625	0.620	0.620	0.471	28,713
2022-09-22	0.620	0.640	0.620	0.640	0.486	90,987
2022-09-21	0.620	0.640	0.620	0.640	0.486	124,788
2022-09-20	0.620	0.635	0.620	0.630	0.479	71,844
2022-09-19	0.630	0.640	0.620	0.640	0.486	274,413
2022-09-15	0.650	0.655	0.650	0.650	0.494	49,673
2022-09-14	0.605	0.645	0.605	0.645	0.490	632,423
2022-09-13	0.620	0.625	0.615	0.615	0.467	19,506
2022-09-12	0.630	0.630	0.615	0.615	0.467	173,250
2022-09-09	0.640	0.640	0.630	0.640	0.486	13,206
2022-09-08	0.630	0.645	0.630	0.640	0.486	17,688
2022-09-07	0.630	0.640	0.620	0.640	0.479	419,798
2022-09-06	0.635	0.635	0.630	0.635	0.475	58,033
2022-09-05	0.635	0.635	0.630	0.635	0.475	320,452
2022-09-02	0.630	0.640	0.630	0.640	0.479	259,390
2022-09-01	0.615	0.635	0.615	0.635	0.475	224,619
2022-08-30	0.630	0.635	0.625	0.635	0.475	60,698
2022-08-29	0.620	0.630	0.610	0.630	0.471	175,310
2022-08-26	0.635	0.635	0.630	0.630	0.471	75,479
2022-08-25	0.625	0.635	0.625	0.635	0.475	53,913
2022-08-24	0.635	0.640	0.620	0.635	0.475	299,250
2022-08-23	0.625	0.635	0.625	0.635	0.475	116,792
2022-08-22	0.620	0.640	0.620	0.635	0.475	400,050
2022-08-19	0.630	0.640	0.620	0.635	0.475	268,598
2022-08-18	0.605	0.635	0.605	0.635	0.475	294,404
2022-08-17	0.620	0.630	0.605	0.620	0.464	749,094
2022-08-16	0.585	0.615	0.580	0.610	0.456	897,507
2022-08-15	0.560	0.590	0.550	0.585	0.437	530,411
2022-08-12	0.565	0.580	0.560	0.570	0.426	469,471
2022-08-11	0.580	0.580	0.545	0.545	0.408	171,675

← NewerPage 17 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.