Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.395	0.395	0.390	0.390	0.322	44,706
2025-08-08	0.395	0.395	0.390	0.390	0.322	120,912
2025-08-07	0.395	0.395	0.385	0.385	0.318	39,738
2025-08-06	0.390	0.395	0.385	0.390	0.322	81,173
2025-08-05	0.395	0.400	0.395	0.395	0.326	45,917
2025-08-04	0.395	0.395	0.390	0.395	0.326	92,077
2025-08-01	0.405	0.405	0.400	0.400	0.330	1,212
2025-07-31	0.405	0.405	0.395	0.395	0.326	20,960
2025-07-30	0.395	0.405	0.395	0.405	0.334	209,717
2025-07-29	0.390	0.390	0.390	0.390	0.322	61,546
2025-07-28	0.385	0.390	0.385	0.385	0.318	229,223
2025-07-25	0.380	0.380	0.380	0.380	0.314	8,481
2025-07-24	0.375	0.380	0.375	0.380	0.314	30,288
2025-07-23	0.380	0.380	0.375	0.375	0.310	62,637
2025-07-22	0.390	0.390	0.390	0.390	0.322	20,596
2025-07-21	0.380	0.380	0.370	0.370	0.305	307,973
2025-07-18	0.380	0.385	0.380	0.380	0.314	198,329
2025-07-17	0.385	0.385	0.380	0.380	0.314	163,194
2025-07-16	0.390	0.395	0.380	0.395	0.326	97,650
2025-07-15	0.390	0.395	0.390	0.395	0.326	46,765
2025-07-14	0.395	0.395	0.390	0.390	0.322	63,000
2025-07-11	0.390	0.395	0.390	0.395	0.326	37,558
2025-07-10	0.400	0.400	0.390	0.390	0.322	59,123
2025-07-09	0.400	0.400	0.400	0.400	0.330	2,908
2025-07-08	0.405	0.405	0.405	0.405	0.334	23,504
2025-07-07	0.415	0.415	0.415	0.415	0.343	2,423
2025-07-04	0.400	0.405	0.400	0.400	0.330	183,427
2025-07-03	0.395	0.400	0.390	0.400	0.330	53,671
2025-07-02	0.390	0.395	0.385	0.395	0.326	51,490
2025-07-01	0.385	0.390	0.385	0.390	0.322	30,410
2025-06-30	0.390	0.390	0.380	0.380	0.314	91,592
2025-06-26	0.385	0.390	0.385	0.390	0.322	25,079
2025-06-25	0.390	0.395	0.385	0.395	0.326	23,019
2025-06-24	0.390	0.395	0.390	0.395	0.326	37,558
2025-06-23	0.385	0.400	0.385	0.390	0.322	77,538
2025-06-20	0.385	0.385	0.380	0.385	0.318	18,173
2025-06-19	0.390	0.390	0.385	0.385	0.318	31,258
2025-06-17	0.390	0.390	0.385	0.390	0.322	85,535
2025-06-16	0.400	0.400	0.400	0.400	0.330	485
2025-06-13	0.395	0.400	0.395	0.400	0.330	7,269
2025-06-12	0.405	0.405	0.400	0.405	0.334	158,712
2025-06-11	0.405	0.405	0.405	0.405	0.334	18,173
2025-06-10	0.400	0.405	0.400	0.405	0.334	57,306
2025-06-09	0.400	0.400	0.395	0.400	0.330	178,096
2025-06-06	0.395	0.400	0.395	0.400	0.330	44,221
2025-06-05	0.400	0.400	0.390	0.400	0.330	39,133
2025-06-04	0.400	0.405	0.400	0.400	0.330	139,569
2025-06-03	0.400	0.400	0.390	0.400	0.330	290,406
2025-05-30	0.430	0.430	0.400	0.410	0.338	245,821
2025-05-29	0.440	0.440	0.425	0.430	0.355	186,698
2025-05-28	0.450	0.455	0.440	0.445	0.367	152,896
2025-05-27	0.490	0.490	0.445	0.460	0.380	947,059
2025-05-26	0.530	0.530	0.495	0.510	0.421	86,746
2025-05-23	0.525	0.530	0.525	0.530	0.438	207,173
2025-05-22	0.530	0.540	0.530	0.540	0.446	6,421
2025-05-21	0.535	0.540	0.530	0.540	0.446	164,406
2025-05-20	0.530	0.535	0.530	0.535	0.442	86,019
2025-05-19	0.525	0.530	0.515	0.530	0.438	309,548
2025-05-16	0.525	0.535	0.525	0.535	0.442	18,173
2025-05-15	0.530	0.540	0.525	0.530	0.438	70,027

← NewerPage 6 of 21 · 1,218 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.