Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%

← 7077.KLSE stock page

Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.750	0.760	0.745	0.745	0.557	298,038
2021-11-15	0.750	0.750	0.735	0.740	0.553	588,444
2021-11-12	0.745	0.765	0.745	0.755	0.565	185,365
2021-11-11	0.760	0.775	0.740	0.760	0.568	1,100,682
2021-11-10	0.770	0.780	0.760	0.780	0.583	131,815
2021-11-09	0.790	0.790	0.760	0.770	0.576	870,611
2021-11-08	0.780	0.795	0.770	0.785	0.587	505,696
2021-11-05	0.785	0.790	0.775	0.785	0.587	889,148
2021-11-03	0.805	0.805	0.785	0.785	0.587	712,748
2021-11-02	0.800	0.815	0.785	0.805	0.602	573,784
2021-11-01	0.810	0.820	0.800	0.800	0.598	500,729
2021-10-29	0.855	0.860	0.835	0.835	0.624	917,861
2021-10-28	0.845	0.855	0.830	0.850	0.636	1,217,475
2021-10-27	0.810	0.845	0.810	0.835	0.624	1,149,265
2021-10-26	0.815	0.815	0.800	0.810	0.606	331,113
2021-10-25	0.805	0.820	0.800	0.815	0.609	153,381
2021-10-22	0.805	0.815	0.805	0.810	0.606	179,065
2021-10-21	0.810	0.830	0.810	0.810	0.606	156,046

← NewerPage 21 of 21 · 1,218 trading days

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.