Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.300	0.300	0.300	0.300	0.300	0
2026-04-30	0.300	0.300	0.300	0.300	0.300	179,300
2026-04-29	0.295	0.300	0.290	0.300	0.300	205,100
2026-04-28	0.295	0.295	0.290	0.295	0.295	637,000
2026-04-27	0.300	0.300	0.300	0.300	0.300	27,200
2026-04-24	0.295	0.300	0.295	0.300	0.300	42,900
2026-04-23	0.290	0.295	0.290	0.295	0.295	85,000
2026-04-22	0.295	0.295	0.290	0.290	0.290	31,000
2026-04-21	0.295	0.295	0.270	0.290	0.290	183,900
2026-04-20	0.295	0.295	0.295	0.295	0.295	106,000
2026-04-17	0.285	0.295	0.285	0.295	0.295	48,500
2026-04-16	0.290	0.290	0.290	0.290	0.290	16,000
2026-04-15	0.290	0.290	0.285	0.285	0.285	67,100
2026-04-14	0.285	0.290	0.285	0.290	0.290	59,900
2026-04-13	0.285	0.285	0.285	0.285	0.285	50,000
2026-04-10	0.285	0.285	0.285	0.285	0.285	19,500
2026-04-09	0.290	0.290	0.290	0.290	0.290	0
2026-04-08	0.290	0.290	0.290	0.290	0.290	20,000
2026-04-07	0.290	0.300	0.285	0.300	0.300	5,000
2026-04-06	0.300	0.300	0.300	0.300	0.300	0
2026-04-03	0.300	0.300	0.300	0.300	0.300	100
2026-04-02	0.295	0.295	0.295	0.295	0.295	7,000
2026-04-01	0.280	0.280	0.280	0.280	0.280	49,000
2026-03-31	0.275	0.275	0.275	0.275	0.275	8,000
2026-03-30	0.295	0.295	0.275	0.285	0.285	200,000
2026-03-27	0.295	0.295	0.295	0.295	0.295	0
2026-03-26	0.295	0.295	0.295	0.295	0.295	62,000
2026-03-25	0.295	0.295	0.295	0.295	0.295	45,000
2026-03-24	0.305	0.305	0.305	0.305	0.305	15,100
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.305	0.305	0.305	0.305	0.305	36,200
2026-03-18	0.310	0.310	0.305	0.305	0.305	29,000
2026-03-17	0.300	0.305	0.295	0.305	0.305	63,000
2026-03-16	0.300	0.300	0.300	0.300	0.300	20,000
2026-03-13	0.310	0.310	0.300	0.300	0.300	16,000
2026-03-12	0.310	0.310	0.310	0.310	0.310	0
2026-03-11	0.310	0.310	0.310	0.310	0.310	0
2026-03-10	0.310	0.310	0.310	0.310	0.310	0
2026-03-09	0.305	0.310	0.305	0.310	0.310	25,000
2026-03-06	0.310	0.315	0.310	0.310	0.310	487,600
2026-03-05	0.310	0.310	0.310	0.310	0.310	62,000
2026-03-04	0.315	0.315	0.310	0.315	0.315	114,300
2026-03-03	0.315	0.315	0.315	0.315	0.315	117,700
2026-03-02	0.315	0.325	0.315	0.325	0.325	41,500
2026-02-27	0.325	0.325	0.325	0.325	0.325	2,000
2026-02-26	0.325	0.325	0.315	0.325	0.325	31,100
2026-02-25	0.325	0.325	0.325	0.325	0.325	3,000
2026-02-24	0.315	0.325	0.315	0.325	0.325	1,100
2026-02-23	0.330	0.330	0.330	0.330	0.330	0
2026-02-20	0.330	0.330	0.330	0.330	0.330	0
2026-02-19	0.325	0.330	0.320	0.330	0.330	33,200
2026-02-16	0.325	0.325	0.325	0.325	0.325	9,300
2026-02-13	0.325	0.325	0.325	0.325	0.325	100
2026-02-12	0.325	0.325	0.325	0.325	0.325	25,100
2026-02-11	0.320	0.320	0.320	0.320	0.320	90,000
2026-02-10	0.315	0.320	0.315	0.320	0.320	35,500
2026-02-09	0.310	0.310	0.310	0.310	0.310	0
2026-02-06	0.315	0.315	0.310	0.310	0.310	29,300
2026-02-05	0.325	0.325	0.315	0.315	0.315	347,500
2026-02-04	0.325	0.325	0.325	0.325	0.325	13,700

← NewerPage 3 of 5 · 255 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.