Kerjaya Prospek Property Bhd historical data

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
2021-10-20	0.835	0.835	0.810	0.820	0.613	381,635
2021-10-18	0.840	0.845	0.830	0.835	0.624	379,454
2021-10-15	0.840	0.845	0.840	0.845	0.632	619,096
2021-10-14	0.840	0.840	0.820	0.835	0.624	462,323

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.