Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.715	0.725	0.705	0.725	0.598	169,494
2024-11-05	0.710	0.725	0.710	0.710	0.586	45,433
2024-11-04	0.710	0.730	0.705	0.730	0.603	115,096
2024-10-30	0.710	0.710	0.710	0.710	0.586	30,046
2024-10-29	0.710	0.730	0.710	0.730	0.603	74,146
2024-10-28	0.720	0.720	0.715	0.715	0.590	154,956
2024-10-25	0.720	0.745	0.720	0.720	0.594	102,012
2024-10-24	0.730	0.730	0.720	0.720	0.594	32,106
2024-10-23	0.720	0.735	0.715	0.725	0.598	296,948
2024-10-22	0.730	0.730	0.725	0.725	0.598	173,735
2024-10-21	0.720	0.740	0.720	0.740	0.611	76,448
2024-10-18	0.725	0.735	0.720	0.735	0.607	40,708
2024-10-17	0.725	0.730	0.720	0.720	0.594	35,619
2024-10-16	0.720	0.720	0.710	0.715	0.590	49,067
2024-10-15	0.720	0.720	0.720	0.720	0.594	39,254
2024-10-14	0.725	0.740	0.715	0.740	0.611	106,737
2024-10-11	0.725	0.730	0.720	0.725	0.598	134,117
2024-10-09	0.730	0.745	0.720	0.745	0.615	18,658
2024-10-08	0.750	0.750	0.735	0.735	0.607	53,671
2024-10-07	0.735	0.750	0.735	0.750	0.619	78,629
2024-10-04	0.740	0.750	0.740	0.750	0.619	10,904
2024-10-03	0.735	0.755	0.735	0.755	0.623	106,373
2024-10-02	0.745	0.750	0.730	0.735	0.607	50,037
2024-10-01	0.750	0.770	0.750	0.770	0.636	51,006
2024-09-30	0.755	0.770	0.755	0.770	0.636	29,683
2024-09-27	0.760	0.770	0.760	0.760	0.627	209,838
2024-09-26	0.760	0.780	0.760	0.775	0.640	109,281
2024-09-25	0.780	0.780	0.760	0.770	0.636	19,506
2024-09-24	0.775	0.780	0.760	0.780	0.644	57,548
2024-09-23	0.755	0.780	0.755	0.775	0.640	190,938
2024-09-20	0.760	0.770	0.755	0.770	0.636	206,567
2024-09-19	0.745	0.780	0.745	0.775	0.640	84,081
2024-09-18	0.760	0.760	0.740	0.760	0.627	99,831
2024-09-17	0.755	0.760	0.730	0.760	0.627	62,758
2024-09-13	0.715	0.735	0.715	0.735	0.607	96,317
2024-09-12	0.710	0.720	0.705	0.705	0.582	106,373
2024-09-11	0.725	0.725	0.720	0.720	0.586	26,775
2024-09-10	0.725	0.725	0.715	0.725	0.590	82,627
2024-09-09	0.725	0.725	0.700	0.725	0.590	822,998
2024-09-06	0.740	0.740	0.725	0.725	0.590	447,179
2024-09-05	0.745	0.755	0.735	0.740	0.602	537,317
2024-09-04	0.760	0.760	0.745	0.745	0.606	255,756
2024-09-03	0.765	0.775	0.760	0.760	0.619	153,138
2024-09-02	0.740	0.760	0.735	0.760	0.619	602,498
2024-08-30	0.755	0.760	0.735	0.740	0.602	911,198
2024-08-29	0.780	0.780	0.755	0.770	0.627	1,362,375
2024-08-28	0.825	0.835	0.810	0.830	0.676	588,686
2024-08-27	0.820	0.825	0.820	0.825	0.672	110,008
2024-08-26	0.815	0.830	0.815	0.820	0.667	135,692
2024-08-23	0.830	0.830	0.815	0.815	0.663	217,956
2024-08-22	0.840	0.840	0.825	0.825	0.672	247,396
2024-08-21	0.840	0.840	0.830	0.840	0.684	20,354
2024-08-20	0.835	0.845	0.825	0.840	0.684	469,835
2024-08-19	0.835	0.840	0.830	0.835	0.680	229,465
2024-08-16	0.835	0.835	0.815	0.830	0.676	9,571
2024-08-15	0.830	0.840	0.810	0.810	0.659	360,554
2024-08-14	0.840	0.840	0.830	0.840	0.684	302,885
2024-08-13	0.835	0.835	0.810	0.835	0.680	505,211
2024-08-12	0.830	0.835	0.825	0.835	0.680	388,419
2024-08-09	0.830	0.830	0.815	0.825	0.672	604,194

← NewerPage 9 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.