Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.610	0.645	0.605	0.635	0.475	94,742
2022-02-11	0.620	0.635	0.615	0.615	0.460	45,675
2022-02-10	0.630	0.635	0.620	0.635	0.475	68,815
2022-02-09	0.635	0.635	0.635	0.635	0.475	121
2022-02-08	0.620	0.635	0.600	0.635	0.475	117,035
2022-02-07	0.620	0.625	0.620	0.620	0.464	46,038
2022-02-04	0.640	0.645	0.600	0.645	0.482	7,027
2022-02-03	0.600	0.650	0.585	0.645	0.482	54,398
2022-01-31	0.590	0.600	0.580	0.600	0.449	28,956
2022-01-28	0.600	0.600	0.580	0.600	0.449	160,165
2022-01-27	0.590	0.595	0.580	0.580	0.434	234,190
2022-01-26	0.585	0.600	0.585	0.590	0.441	115,944
2022-01-25	0.595	0.600	0.585	0.590	0.441	318,998
2022-01-24	0.600	0.610	0.600	0.600	0.449	135,813
2022-01-21	0.605	0.610	0.605	0.605	0.452	104,798
2022-01-20	0.610	0.620	0.600	0.605	0.452	65,544
2022-01-19	0.600	0.610	0.595	0.600	0.449	202,327
2022-01-17	0.625	0.625	0.590	0.620	0.464	683,065
2022-01-14	0.630	0.630	0.610	0.625	0.467	321,421
2022-01-13	0.630	0.635	0.625	0.635	0.475	271,021
2022-01-12	0.635	0.635	0.635	0.635	0.475	58,396
2022-01-11	0.640	0.640	0.625	0.640	0.479	489,946
2022-01-10	0.655	0.655	0.635	0.645	0.482	242,308
2022-01-07	0.645	0.655	0.640	0.655	0.490	224,013
2022-01-06	0.650	0.650	0.645	0.645	0.482	77,660
2022-01-05	0.645	0.660	0.645	0.660	0.494	362,129
2022-01-04	0.645	0.650	0.635	0.635	0.475	969,836
2022-01-03	0.645	0.655	0.645	0.645	0.482	262,904
2021-12-31	0.650	0.655	0.645	0.645	0.482	131,088
2021-12-30	0.650	0.655	0.650	0.655	0.490	37,073
2021-12-29	0.650	0.655	0.645	0.655	0.490	113,642
2021-12-28	0.650	0.650	0.645	0.650	0.486	245,579
2021-12-27	0.655	0.655	0.640	0.650	0.486	156,652
2021-12-24	0.645	0.660	0.640	0.655	0.490	156,046
2021-12-23	0.650	0.660	0.650	0.660	0.494	24,231
2021-12-22	0.650	0.650	0.645	0.650	0.486	157,500
2021-12-21	0.660	0.660	0.640	0.660	0.494	42,525
2021-12-20	0.665	0.665	0.645	0.665	0.497	53,429
2021-12-17	0.640	0.665	0.640	0.660	0.494	63,848
2021-12-16	0.635	0.660	0.635	0.660	0.494	228,496
2021-12-15	0.650	0.650	0.635	0.635	0.475	90,502
2021-12-14	0.660	0.670	0.640	0.650	0.486	323,360
2021-12-13	0.650	0.670	0.650	0.665	0.497	628,909
2021-12-10	0.640	0.660	0.640	0.660	0.494	565,667
2021-12-09	0.645	0.655	0.640	0.645	0.482	402,715
2021-12-08	0.645	0.670	0.630	0.650	0.486	1,204,027
2021-12-07	0.660	0.665	0.635	0.645	0.482	705,236
2021-12-06	0.680	0.680	0.650	0.660	0.494	1,037,198
2021-12-02	0.640	0.680	0.640	0.680	0.509	563,486
2021-12-01	0.630	0.670	0.630	0.655	0.490	807,611
2021-11-30	0.635	0.660	0.620	0.640	0.479	1,368,917
2021-11-29	0.630	0.680	0.600	0.625	0.467	1,704,755
2021-11-26	0.650	0.660	0.620	0.620	0.464	989,706
2021-11-25	0.685	0.695	0.660	0.665	0.497	735,646
2021-11-24	0.710	0.720	0.690	0.695	0.520	735,404
2021-11-23	0.715	0.725	0.710	0.715	0.535	188,758
2021-11-22	0.720	0.730	0.720	0.720	0.538	190,938
2021-11-19	0.720	0.720	0.710	0.720	0.538	275,746
2021-11-18	0.725	0.725	0.715	0.720	0.538	134,117
2021-11-17	0.745	0.745	0.715	0.715	0.535	507,029

← NewerPage 20 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.