Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.515	0.535	0.510	0.530	0.438	235,644
2025-05-13	0.485	0.500	0.485	0.500	0.413	381,029
2025-05-09	0.460	0.485	0.460	0.485	0.400	157,137
2025-05-08	0.445	0.470	0.445	0.460	0.380	259,511
2025-05-07	0.440	0.440	0.440	0.440	0.363	106,858
2025-05-06	0.435	0.440	0.430	0.440	0.363	438,092
2025-05-05	0.425	0.440	0.420	0.430	0.355	108,796
2025-05-02	0.430	0.430	0.425	0.425	0.351	103,465
2025-04-29	0.420	0.430	0.420	0.430	0.355	238,915
2025-04-28	0.425	0.425	0.420	0.420	0.347	87,473
2025-04-25	0.420	0.430	0.420	0.425	0.351	58,154
2025-04-24	0.415	0.415	0.415	0.415	0.343	88,442
2025-04-23	0.410	0.410	0.410	0.410	0.338	54,519
2025-04-22	0.400	0.410	0.400	0.410	0.338	98,135
2025-04-21	0.400	0.410	0.390	0.405	0.334	168,162
2025-04-18	0.405	0.410	0.405	0.405	0.334	327,600
2025-04-17	0.390	0.410	0.390	0.410	0.338	24,837
2025-04-16	0.390	0.390	0.390	0.390	0.322	36,346
2025-04-15	0.395	0.405	0.395	0.395	0.326	77,660
2025-04-14	0.385	0.405	0.385	0.405	0.334	78,508
2025-04-11	0.400	0.400	0.385	0.385	0.318	184,154
2025-04-10	0.410	0.410	0.390	0.390	0.322	239,885
2025-04-09	0.395	0.400	0.350	0.385	0.318	1,036,592
2025-04-08	0.380	0.400	0.380	0.400	0.330	178,338
2025-04-07	0.380	0.400	0.370	0.400	0.330	1,611,830
2025-04-04	0.420	0.420	0.415	0.420	0.347	95,227
2025-04-03	0.415	0.420	0.415	0.420	0.347	14,417
2025-04-02	0.420	0.425	0.415	0.420	0.347	439,061
2025-03-26	0.450	0.450	0.445	0.450	0.371	248,608
2025-03-25	0.420	0.465	0.420	0.465	0.384	143,083
2025-03-24	0.450	0.450	0.430	0.440	0.363	181,367
2025-03-21	0.470	0.470	0.450	0.460	0.380	84,808
2025-03-20	0.475	0.475	0.450	0.475	0.392	177,612
2025-03-19	0.475	0.475	0.470	0.475	0.392	107,585
2025-03-17	0.415	0.475	0.415	0.470	0.388	1,416,530
2025-03-14	0.395	0.410	0.390	0.410	0.338	400,656
2025-03-13	0.405	0.405	0.370	0.395	0.326	627,092
2025-03-12	0.365	0.405	0.365	0.400	0.330	614,492
2025-03-11	0.360	0.385	0.350	0.385	0.318	554,521
2025-03-10	0.390	0.400	0.355	0.365	0.301	1,411,805
2025-03-07	0.400	0.410	0.385	0.390	0.322	1,091,838
2025-03-06	0.460	0.460	0.390	0.410	0.338	2,225,232
2025-03-05	0.475	0.480	0.470	0.470	0.388	805,673
2025-03-04	0.500	0.500	0.480	0.485	0.400	968,625
2025-03-03	0.530	0.530	0.505	0.510	0.421	714,686
2025-02-28	0.585	0.585	0.550	0.560	0.462	464,867
2025-02-27	0.590	0.590	0.570	0.585	0.483	412,650
2025-02-26	0.600	0.600	0.595	0.600	0.495	42,404
2025-02-24	0.600	0.610	0.600	0.610	0.504	27,865
2025-02-21	0.610	0.610	0.600	0.605	0.499	74,752
2025-02-20	0.610	0.610	0.610	0.610	0.504	89,533
2025-02-19	0.620	0.620	0.610	0.610	0.504	49,188
2025-02-18	0.610	0.625	0.610	0.620	0.512	79,598
2025-02-17	0.610	0.615	0.610	0.610	0.504	37,921
2025-02-14	0.620	0.620	0.610	0.610	0.504	153,865
2025-02-13	0.620	0.620	0.620	0.620	0.512	24,231
2025-02-12	0.625	0.625	0.620	0.625	0.516	46,644
2025-02-10	0.625	0.625	0.625	0.625	0.516	24,231
2025-02-07	0.615	0.630	0.615	0.630	0.520	103,465
2025-02-06	0.625	0.625	0.625	0.625	0.516	12,115

← NewerPage 7 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.