Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.330	0.330	0.325	0.325	0.325	67,800
2026-01-30	0.330	0.330	0.330	0.330	0.330	52,200
2026-01-29	0.330	0.330	0.325	0.330	0.330	75,300
2026-01-28	0.345	0.345	0.330	0.330	0.330	102,300
2026-01-27	0.330	0.350	0.330	0.345	0.345	883,500
2026-01-26	0.330	0.340	0.325	0.330	0.330	153,700
2026-01-23	0.325	0.325	0.325	0.325	0.325	128,700
2026-01-22	0.325	0.325	0.325	0.325	0.325	100,300
2026-01-21	0.325	0.325	0.320	0.320	0.320	104,300
2026-01-20	0.325	0.325	0.325	0.325	0.325	112,800
2026-01-19	0.315	0.315	0.315	0.315	0.315	356,900
2026-01-16	0.320	0.320	0.315	0.315	0.315	93,000
2026-01-15	0.310	0.325	0.310	0.315	0.315	271,100
2026-01-14	0.310	0.315	0.310	0.310	0.310	675,600
2026-01-13	0.315	0.315	0.310	0.310	0.310	254,500
2026-01-12	0.315	0.315	0.310	0.310	0.310	491,500
2026-01-09	0.325	0.325	0.320	0.320	0.320	29,800
2026-01-08	0.325	0.335	0.320	0.320	0.320	71,800
2026-01-07	0.315	0.335	0.315	0.325	0.325	271,600
2026-01-06	0.305	0.315	0.305	0.315	0.315	353,300
2026-01-05	0.310	0.310	0.305	0.305	0.305	100,000
2026-01-02	0.305	0.305	0.305	0.305	0.305	0
2026-01-01	0.305	0.305	0.305	0.305	0.305	0
2025-12-31	0.310	0.315	0.305	0.305	0.305	262,500
2025-12-30	0.310	0.310	0.310	0.310	0.310	111,900
2025-12-29	0.310	0.310	0.310	0.310	0.310	0
2025-12-26	0.315	0.315	0.310	0.310	0.310	91,000
2025-12-25	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.320	0.325	0.310	0.310	0.310	42,800
2025-12-23	0.315	0.315	0.315	0.315	0.315	5,000
2025-12-22	0.310	0.325	0.310	0.315	0.315	15,200
2025-12-19	0.310	0.310	0.310	0.310	0.310	3,500
2025-12-18	0.310	0.310	0.310	0.310	0.310	19,600
2025-12-17	0.305	0.315	0.305	0.310	0.310	3,700
2025-12-16	0.320	0.320	0.305	0.305	0.305	412,100
2025-12-15	0.315	0.315	0.310	0.310	0.310	157,200
2025-12-12	0.310	0.315	0.310	0.315	0.315	155,900
2025-12-11	0.315	0.315	0.310	0.310	0.310	102,900
2025-12-10	0.315	0.320	0.310	0.315	0.315	50,100
2025-12-09	0.315	0.315	0.305	0.315	0.315	365,400
2025-12-08	0.315	0.315	0.315	0.315	0.315	17,500
2025-12-05	0.320	0.320	0.315	0.315	0.315	233,500
2025-12-04	0.320	0.325	0.320	0.325	0.325	60,000
2025-12-03	0.320	0.325	0.320	0.320	0.320	154,300
2025-12-02	0.330	0.330	0.315	0.325	0.325	421,400
2025-12-01	0.320	0.325	0.320	0.325	0.325	193,400
2025-11-28	0.315	0.330	0.305	0.320	0.320	822,800
2025-11-27	0.325	0.325	0.305	0.305	0.305	1,856,500
2025-11-26	0.325	0.330	0.320	0.325	0.325	245,400
2025-11-25	0.320	0.330	0.315	0.325	0.325	522,700
2025-11-24	0.330	0.330	0.320	0.325	0.325	315,400
2025-11-21	0.340	0.340	0.320	0.330	0.330	1,416,300
2025-11-20	0.345	0.345	0.340	0.345	0.345	162,800
2025-11-19	0.345	0.350	0.340	0.350	0.350	89,700
2025-11-18	0.345	0.355	0.345	0.355	0.355	760,000
2025-11-17	0.360	0.360	0.350	0.350	0.350	961,900
2025-11-14	0.360	0.365	0.360	0.360	0.360	160,400
2025-11-13	0.365	0.365	0.360	0.360	0.360	98,700
2025-11-12	0.365	0.365	0.350	0.360	0.360	990,100
2025-11-11	0.360	0.370	0.360	0.365	0.365	244,600

← NewerPage 4 of 21 · 1,221 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.