Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.625	0.655	0.610	0.625	0.516	403,685
2025-02-03	0.625	0.625	0.615	0.625	0.516	46,160
2025-01-31	0.615	0.625	0.615	0.625	0.516	133,269
2025-01-28	0.615	0.615	0.615	0.615	0.508	18,173
2025-01-27	0.615	0.615	0.615	0.615	0.508	19,385
2025-01-24	0.620	0.620	0.620	0.620	0.512	60,577
2025-01-23	0.620	0.620	0.620	0.620	0.512	191,423
2025-01-22	0.620	0.620	0.620	0.620	0.512	8,117
2025-01-21	0.620	0.630	0.620	0.630	0.520	270,173
2025-01-20	0.635	0.635	0.635	0.635	0.524	14,175
2025-01-17	0.625	0.655	0.625	0.655	0.541	23,019
2025-01-16	0.650	0.650	0.625	0.625	0.516	22,898
2025-01-15	0.640	0.650	0.620	0.650	0.537	60,456
2025-01-14	0.625	0.655	0.625	0.655	0.541	35,135
2025-01-13	0.630	0.655	0.625	0.625	0.516	76,569
2025-01-10	0.640	0.640	0.630	0.630	0.520	393,750
2025-01-09	0.645	0.645	0.635	0.640	0.528	213,958
2025-01-08	0.645	0.645	0.645	0.645	0.532	18,173
2025-01-07	0.650	0.650	0.645	0.645	0.532	83,596
2025-01-06	0.650	0.650	0.645	0.645	0.532	51,612
2025-01-03	0.645	0.660	0.645	0.660	0.545	63,727
2025-01-02	0.650	0.650	0.650	0.650	0.537	12,115
2024-12-31	0.640	0.655	0.635	0.655	0.541	7,269
2024-12-30	0.640	0.650	0.640	0.640	0.528	57,306
2024-12-27	0.635	0.640	0.625	0.640	0.528	29,440
2024-12-26	0.635	0.635	0.630	0.635	0.524	20,233
2024-12-24	0.620	0.625	0.620	0.625	0.516	67,846
2024-12-23	0.625	0.630	0.620	0.620	0.512	76,085
2024-12-20	0.610	0.645	0.610	0.645	0.532	77,175
2024-12-19	0.635	0.635	0.615	0.615	0.508	219,531
2024-12-18	0.625	0.635	0.620	0.630	0.520	114,612
2024-12-17	0.650	0.655	0.620	0.625	0.516	430,338
2024-12-16	0.665	0.665	0.640	0.655	0.541	368,186
2024-12-13	0.665	0.670	0.665	0.670	0.553	71,117
2024-12-12	0.670	0.670	0.670	0.670	0.553	7,390
2024-12-11	0.680	0.680	0.670	0.670	0.553	118,004
2024-12-10	0.680	0.680	0.680	0.680	0.561	13,327
2024-12-09	0.680	0.680	0.670	0.675	0.557	95,106
2024-12-06	0.680	0.680	0.680	0.680	0.561	5,088
2024-12-05	0.685	0.700	0.685	0.690	0.570	117,519
2024-12-04	0.675	0.680	0.670	0.680	0.561	147,808
2024-12-03	0.670	0.675	0.660	0.670	0.553	98,498
2024-12-02	0.680	0.680	0.665	0.665	0.549	318,150
2024-11-29	0.685	0.685	0.675	0.680	0.561	182,579
2024-11-28	0.680	0.690	0.680	0.690	0.570	212,625
2024-11-27	0.690	0.690	0.675	0.690	0.570	732,981
2024-11-26	0.680	0.695	0.675	0.695	0.574	1,764,363
2024-11-25	0.700	0.700	0.700	0.700	0.578	56,942
2024-11-22	0.700	0.700	0.690	0.700	0.578	496,731
2024-11-21	0.690	0.700	0.690	0.695	0.574	244,004
2024-11-20	0.680	0.690	0.675	0.690	0.570	403,685
2024-11-19	0.690	0.690	0.680	0.690	0.570	161,135
2024-11-18	0.690	0.695	0.675	0.695	0.574	278,896
2024-11-15	0.675	0.690	0.655	0.690	0.570	433,367
2024-11-14	0.705	0.705	0.680	0.680	0.561	423,069
2024-11-13	0.710	0.720	0.705	0.720	0.594	107,827
2024-11-12	0.715	0.715	0.715	0.715	0.590	230,192
2024-11-11	0.715	0.720	0.710	0.715	0.590	311,365
2024-11-08	0.710	0.710	0.700	0.710	0.586	103,829
2024-11-07	0.720	0.720	0.700	0.710	0.586	262,056

← NewerPage 8 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.