Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.630	0.630	0.595	0.630	0.471	12,600
2022-05-12	0.620	0.630	0.590	0.615	0.460	327,842
2022-05-11	0.625	0.635	0.625	0.635	0.475	62,394
2022-05-10	0.620	0.640	0.620	0.640	0.479	6,542
2022-05-09	0.645	0.650	0.645	0.645	0.482	66,877
2022-05-06	0.655	0.660	0.635	0.660	0.494	113,642
2022-05-05	0.675	0.675	0.655	0.655	0.490	32,348
2022-04-29	0.650	0.650	0.650	0.650	0.486	19,385
2022-04-28	0.655	0.670	0.640	0.650	0.486	81,294
2022-04-27	0.650	0.650	0.635	0.650	0.486	68,573
2022-04-26	0.685	0.685	0.650	0.660	0.494	94,985
2022-04-25	0.655	0.660	0.650	0.660	0.494	153,381
2022-04-22	0.660	0.690	0.655	0.670	0.501	130,362
2022-04-21	0.690	0.690	0.660	0.670	0.501	31,985
2022-04-20	0.655	0.680	0.655	0.670	0.501	22,898
2022-04-18	0.675	0.685	0.675	0.680	0.509	28,713
2022-04-15	0.675	0.680	0.655	0.680	0.509	82,627
2022-04-14	0.680	0.680	0.665	0.680	0.509	41,192
2022-04-13	0.680	0.685	0.665	0.680	0.509	73,419
2022-04-12	0.675	0.680	0.670	0.670	0.501	56,579
2022-04-11	0.700	0.715	0.680	0.680	0.509	301,310
2022-04-08	0.675	0.700	0.675	0.695	0.520	522,900
2022-04-07	0.685	0.685	0.665	0.670	0.501	96,317
2022-04-06	0.660	0.685	0.660	0.685	0.512	291,011
2022-04-05	0.650	0.665	0.650	0.660	0.494	408,652
2022-04-04	0.620	0.645	0.620	0.645	0.482	397,142
2022-04-01	0.620	0.630	0.620	0.630	0.471	15,871
2022-03-31	0.620	0.625	0.620	0.620	0.464	67,362
2022-03-30	0.625	0.625	0.620	0.620	0.464	134,602
2022-03-29	0.630	0.635	0.630	0.635	0.475	7,633
2022-03-28	0.625	0.630	0.620	0.620	0.464	106,494
2022-03-25	0.610	0.630	0.610	0.620	0.464	135,571
2022-03-24	0.615	0.630	0.615	0.630	0.471	111,583
2022-03-23	0.615	0.625	0.610	0.615	0.460	187,788
2022-03-22	0.610	0.630	0.605	0.630	0.471	224,619
2022-03-21	0.615	0.630	0.615	0.630	0.471	25,563
2022-03-18	0.605	0.615	0.605	0.615	0.460	54,035
2022-03-17	0.605	0.620	0.600	0.615	0.460	197,723
2022-03-16	0.600	0.610	0.595	0.605	0.452	139,085
2022-03-15	0.610	0.610	0.600	0.600	0.449	51,733
2022-03-14	0.625	0.625	0.600	0.605	0.452	88,079
2022-03-11	0.610	0.610	0.605	0.610	0.456	64,212
2022-03-10	0.605	0.630	0.605	0.630	0.471	149,504
2022-03-09	0.585	0.630	0.585	0.610	0.456	268,961
2022-03-08	0.595	0.600	0.565	0.595	0.445	562,154
2022-03-07	0.630	0.650	0.595	0.595	0.445	584,083
2022-03-04	0.670	0.690	0.620	0.625	0.467	1,217,596
2022-03-03	0.670	0.670	0.665	0.665	0.497	231,646
2022-03-02	0.675	0.675	0.665	0.665	0.497	484,252
2022-03-01	0.640	0.675	0.640	0.670	0.501	735,161
2022-02-28	0.655	0.655	0.640	0.650	0.486	196,754
2022-02-25	0.680	0.680	0.655	0.655	0.490	575,723
2022-02-24	0.695	0.715	0.655	0.675	0.505	1,773,692
2022-02-23	0.685	0.700	0.665	0.695	0.520	905,746
2022-02-22	0.675	0.770	0.655	0.695	0.520	8,522,202
2022-02-21	0.625	0.675	0.620	0.670	0.501	1,940,278
2022-02-18	0.625	0.625	0.610	0.620	0.464	80,325
2022-02-17	0.615	0.630	0.605	0.630	0.471	85,777
2022-02-16	0.620	0.630	0.605	0.630	0.471	285,196
2022-02-15	0.620	0.630	0.615	0.630	0.471	31,258

← NewerPage 19 of 21 · 1,218 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.