Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.350	0.360	0.350	0.355	0.355	168,600
2025-11-07	0.360	0.360	0.355	0.355	0.355	135,600
2025-11-06	0.365	0.365	0.355	0.360	0.360	514,800
2025-11-05	0.365	0.365	0.360	0.365	0.365	479,800
2025-11-04	0.380	0.380	0.365	0.370	0.370	381,000
2025-11-03	0.385	0.390	0.375	0.380	0.380	298,500
2025-10-31	0.370	0.395	0.370	0.385	0.385	2,818,100
2025-10-30	0.370	0.370	0.365	0.365	0.365	458,700
2025-10-29	0.375	0.375	0.355	0.375	0.375	857,100
2025-10-28	0.380	0.380	0.365	0.375	0.375	787,100
2025-10-27	0.395	0.395	0.385	0.385	0.385	457,100
2025-10-24	0.365	0.395	0.365	0.390	0.390	4,052,100
2025-10-23	0.350	0.365	0.340	0.365	0.365	3,514,800
2025-10-22	0.335	0.355	0.335	0.350	0.350	4,883,700
2025-10-21	0.315	0.345	0.315	0.335	0.335	3,756,900
2025-10-17	0.325	0.330	0.320	0.320	0.320	1,021,600
2025-10-16	0.320	0.340	0.315	0.335	0.335	1,491,300
2025-10-15	0.305	0.330	0.305	0.330	0.330	1,027,600
2025-10-14	0.305	0.310	0.300	0.305	0.305	510,600
2025-10-13	0.300	0.305	0.300	0.305	0.305	732,800
2025-10-10	0.305	0.310	0.300	0.305	0.305	532,100
2025-10-09	0.315	0.320	0.300	0.310	0.310	1,828,400
2025-10-08	0.320	0.320	0.310	0.315	0.315	646,000
2025-10-07	0.320	0.320	0.315	0.320	0.320	344,400
2025-10-06	0.325	0.330	0.320	0.320	0.320	255,700
2025-10-03	0.330	0.330	0.320	0.330	0.330	838,100
2025-10-02	0.325	0.330	0.320	0.330	0.330	2,186,300
2025-10-01	0.335	0.335	0.325	0.325	0.325	555,400
2025-09-30	0.335	0.345	0.330	0.330	0.330	2,651,100
2025-09-29	0.330	0.335	0.325	0.335	0.335	1,369,600
2025-09-26	0.345	0.350	0.320	0.330	0.330	2,833,400
2025-09-25	0.320	0.355	0.320	0.345	0.345	6,480,100
2025-09-24	0.325	0.335	0.320	0.320	0.320	4,899,600
2025-09-23	0.300	0.330	0.300	0.325	0.325	6,620,600
2025-09-22	0.300	0.305	0.285	0.295	0.295	3,214,100
2025-09-19	0.315	0.315	0.300	0.300	0.300	913,600
2025-09-18	0.290	0.320	0.285	0.310	0.310	2,345,400
2025-09-17	0.435	0.440	0.420	0.420	0.347	2,944,038
2025-09-12	0.430	0.440	0.430	0.435	0.359	948,998
2025-09-11	0.440	0.445	0.435	0.435	0.359	1,521,692
2025-09-10	0.440	0.445	0.440	0.440	0.363	589,656
2025-09-09	0.450	0.450	0.440	0.440	0.363	890,117
2025-09-08	0.440	0.450	0.425	0.445	0.367	1,085,659
2025-09-04	0.395	0.440	0.395	0.440	0.363	2,961,120
2025-09-03	0.395	0.395	0.390	0.395	0.326	458,810
2025-09-02	0.390	0.395	0.390	0.395	0.326	353,769
2025-08-29	0.395	0.395	0.395	0.395	0.326	203,538
2025-08-28	0.395	0.400	0.390	0.395	0.326	254,181
2025-08-27	0.400	0.400	0.395	0.400	0.330	82,748
2025-08-26	0.395	0.400	0.395	0.395	0.326	50,642
2025-08-25	0.400	0.400	0.390	0.395	0.326	116,187
2025-08-22	0.400	0.400	0.395	0.395	0.326	124,304
2025-08-21	0.400	0.400	0.400	0.400	0.330	268,477
2025-08-20	0.400	0.400	0.400	0.400	0.330	84,808
2025-08-19	0.405	0.405	0.395	0.395	0.326	91,229
2025-08-18	0.400	0.405	0.395	0.400	0.330	402,594
2025-08-15	0.395	0.400	0.395	0.395	0.326	48,098
2025-08-14	0.395	0.400	0.390	0.395	0.326	18,900
2025-08-13	0.395	0.395	0.390	0.390	0.322	47,129
2025-08-12	0.390	0.390	0.390	0.390	0.322	23,625

← NewerPage 5 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.