Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.910	1.960	1.820	1.910	1.686	972,000
2024-08-06	1.840	1.920	1.800	1.900	1.678	3,106,600
2024-08-05	1.900	1.940	1.750	1.850	1.633	4,587,000
2024-08-02	2.010	2.010	1.950	1.950	1.722	827,000
2024-08-01	2.030	2.060	2.020	2.040	1.801	511,900
2024-07-31	2.050	2.060	2.020	2.030	1.792	354,300
2024-07-30	2.070	2.130	2.050	2.050	1.810	327,800
2024-07-29	2.060	2.100	2.060	2.070	1.828	474,800
2024-07-26	2.040	2.090	2.040	2.060	1.819	217,100
2024-07-25	2.100	2.100	2.030	2.030	1.792	2,828,300
2024-07-24	2.160	2.160	2.090	2.110	1.863	365,600
2024-07-23	2.080	2.150	2.070	2.120	1.872	2,136,700
2024-07-22	2.160	2.160	2.030	2.060	1.819	899,700
2024-07-19	2.180	2.200	2.140	2.150	1.898	516,600
2024-07-18	2.150	2.220	2.130	2.200	1.942	2,820,900
2024-07-17	2.070	2.220	2.070	2.150	1.898	1,052,700
2024-07-16	2.100	2.160	2.060	2.070	1.828	951,000
2024-07-15	2.030	2.110	2.030	2.110	1.863	817,900
2024-07-12	2.040	2.040	2.010	2.030	1.792	218,100
2024-07-11	1.960	2.060	1.960	2.040	1.801	1,249,200
2024-07-10	1.930	1.960	1.910	1.960	1.731	139,700
2024-07-09	1.960	1.960	1.930	1.960	1.731	142,600
2024-07-05	1.930	1.960	1.930	1.960	1.731	120,800
2024-07-04	1.980	2.000	1.950	1.950	1.722	983,600
2024-07-03	1.830	1.980	1.820	1.970	1.739	1,953,300
2024-07-02	1.780	1.860	1.780	1.820	1.607	934,900
2024-07-01	1.810	1.810	1.770	1.780	1.572	451,200
2024-06-28	1.800	1.830	1.800	1.810	1.598	38,400
2024-06-27	1.820	1.830	1.800	1.810	1.598	506,500
2024-06-26	1.830	1.840	1.810	1.820	1.607	153,400
2024-06-25	1.870	1.870	1.800	1.820	1.607	1,004,200
2024-06-24	1.830	1.870	1.800	1.860	1.642	1,102,600
2024-06-21	1.790	1.840	1.760	1.840	1.625	346,100
2024-06-20	1.830	1.840	1.780	1.790	1.580	559,000
2024-06-19	1.910	1.910	1.820	1.840	1.625	534,300
2024-06-18	1.870	1.920	1.870	1.910	1.686	490,700
2024-06-14	1.910	1.920	1.870	1.870	1.651	530,500
2024-06-13	1.910	1.950	1.880	1.920	1.673	779,700
2024-06-12	1.850	1.970	1.850	1.910	1.664	2,644,700
2024-06-11	1.830	1.850	1.820	1.850	1.612	464,500
2024-06-10	1.840	1.850	1.830	1.830	1.595	340,300
2024-06-07	1.850	1.850	1.820	1.840	1.603	212,700
2024-06-06	1.850	1.850	1.830	1.830	1.595	298,500
2024-06-05	1.840	1.850	1.830	1.850	1.612	3,213,300
2024-06-04	1.840	1.850	1.830	1.840	1.603	438,800
2024-05-31	1.850	1.860	1.830	1.840	1.603	8,121,800
2024-05-30	1.800	1.850	1.800	1.840	1.603	5,075,500
2024-05-29	1.840	1.840	1.810	1.810	1.577	923,200
2024-05-28	1.850	1.870	1.840	1.850	1.612	1,362,500
2024-05-27	1.820	1.840	1.810	1.830	1.595	1,293,400
2024-05-24	1.830	1.840	1.810	1.830	1.595	607,400
2024-05-23	1.810	1.830	1.810	1.830	1.595	469,800
2024-05-21	1.840	1.840	1.810	1.830	1.595	452,800
2024-05-20	1.810	1.850	1.790	1.830	1.595	398,000
2024-05-17	1.810	1.820	1.790	1.800	1.569	224,300
2024-05-16	1.820	1.820	1.800	1.810	1.577	55,900
2024-05-15	1.830	1.840	1.820	1.820	1.586	145,900
2024-05-14	1.840	1.850	1.820	1.830	1.595	163,300
2024-05-13	1.850	1.850	1.820	1.840	1.603	90,500
2024-05-10	1.870	1.870	1.840	1.850	1.612	2,482,700

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0350 MYR
2026-06-11	0.0350 MYR
2026-03-12	0.0350 MYR
2025-12-11	0.0300 MYR
2025-09-10	0.0300 MYR
2025-06-12	0.0300 MYR
2025-03-14	0.0300 MYR
2024-12-13	0.0400 MYR
2024-09-17	0.0250 MYR
2024-06-14	0.0250 MYR
2024-03-19	0.0200 MYR
2023-12-14	0.0200 MYR
2023-09-07	0.0200 MYR
2023-06-12	0.0200 MYR
2023-03-21	0.0200 MYR
2022-12-21	0.0100 MYR
2022-09-08	0.0100 MYR
2022-06-10	0.0200 MYR
2022-03-17	0.0200 MYR
2021-09-17	0.0150 MYR
2021-06-18	0.0150 MYR
2020-12-10	0.0150 MYR
2020-08-13	0.0202 MYR
2019-12-11	0.0150 MYR
2019-06-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.