Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.820	1.850	1.820	1.850	1.612	1,688,300
2024-05-08	1.780	1.820	1.780	1.820	1.586	793,300
2024-05-07	1.820	1.820	1.790	1.800	1.569	456,700
2024-05-06	1.790	1.820	1.790	1.820	1.586	607,000
2024-05-03	1.800	1.810	1.800	1.800	1.569	517,100
2024-05-02	1.800	1.810	1.800	1.800	1.569	260,900
2024-04-30	1.800	1.810	1.790	1.800	1.569	291,500
2024-04-29	1.800	1.810	1.770	1.800	1.569	327,500
2024-04-26	1.800	1.800	1.790	1.800	1.569	90,700
2024-04-25	1.800	1.800	1.790	1.800	1.569	4,902,900
2024-04-24	1.790	1.800	1.780	1.800	1.569	2,234,800
2024-04-23	1.780	1.790	1.750	1.780	1.551	617,300
2024-04-22	1.780	1.780	1.750	1.770	1.542	864,600
2024-04-19	1.770	1.780	1.730	1.780	1.551	861,900
2024-04-18	1.750	1.760	1.740	1.750	1.525	731,300
2024-04-17	1.730	1.760	1.690	1.760	1.534	1,457,500
2024-04-16	1.690	1.740	1.680	1.730	1.508	1,803,500
2024-04-15	1.690	1.720	1.690	1.700	1.481	585,700
2024-04-12	1.720	1.720	1.690	1.700	1.481	736,300
2024-04-09	1.710	1.730	1.710	1.720	1.499	247,000
2024-04-08	1.730	1.750	1.700	1.710	1.490	564,900
2024-04-05	1.790	1.800	1.740	1.740	1.516	630,400
2024-04-04	1.800	1.800	1.780	1.790	1.560	2,796,700
2024-04-03	1.800	1.800	1.780	1.800	1.569	1,161,100
2024-04-02	1.800	1.810	1.770	1.800	1.569	1,663,700
2024-04-01	1.790	1.820	1.780	1.800	1.569	1,208,300
2024-03-29	1.780	1.800	1.750	1.790	1.560	1,463,300
2024-03-27	1.800	1.800	1.780	1.780	1.551	436,300
2024-03-26	1.800	1.850	1.790	1.800	1.569	2,153,800
2024-03-25	1.780	1.810	1.770	1.800	1.569	2,880,100
2024-03-22	1.800	1.800	1.780	1.790	1.560	1,464,500
2024-03-21	1.780	1.810	1.760	1.800	1.569	3,431,100
2024-03-20	1.760	1.790	1.750	1.780	1.551	1,347,500
2024-03-19	1.780	1.780	1.750	1.770	1.542	992,500
2024-03-18	1.800	1.810	1.780	1.800	1.551	3,391,900
2024-03-15	1.800	1.800	1.780	1.800	1.551	1,174,300
2024-03-14	1.750	1.800	1.750	1.780	1.534	1,872,900
2024-03-13	1.750	1.760	1.750	1.750	1.508	417,800
2024-03-12	1.750	1.750	1.690	1.750	1.508	833,500
2024-03-11	1.740	1.740	1.720	1.720	1.482	141,000
2024-03-08	1.770	1.770	1.720	1.750	1.508	748,500
2024-03-07	1.720	1.770	1.700	1.760	1.517	1,357,300
2024-03-06	1.700	1.710	1.680	1.710	1.474	474,100
2024-03-05	1.680	1.710	1.670	1.700	1.465	1,723,300
2024-03-04	1.670	1.690	1.660	1.680	1.448	154,300
2024-03-01	1.750	1.750	1.670	1.670	1.439	883,800
2024-02-29	1.660	1.760	1.610	1.740	1.499	1,877,500
2024-02-28	1.720	1.740	1.680	1.680	1.448	969,000
2024-02-27	1.730	1.740	1.720	1.720	1.482	250,900
2024-02-26	1.750	1.780	1.720	1.730	1.491	814,400
2024-02-23	1.730	1.750	1.720	1.750	1.508	351,300
2024-02-22	1.730	1.770	1.720	1.720	1.482	609,400
2024-02-21	1.720	1.740	1.720	1.730	1.491	412,700
2024-02-20	1.710	1.740	1.710	1.720	1.482	816,300
2024-02-19	1.760	1.760	1.730	1.730	1.491	800,500
2024-02-16	1.760	1.780	1.760	1.770	1.525	1,222,300
2024-02-15	1.780	1.800	1.760	1.790	1.543	484,000
2024-02-14	1.780	1.800	1.750	1.790	1.543	344,900
2024-02-13	1.800	1.820	1.770	1.790	1.543	401,400
2024-02-09	1.760	1.800	1.760	1.800	1.551	526,500

← NewerPage 11 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.