Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.730	1.750	1.710	1.750	1.508	245,800
2024-02-07	1.700	1.710	1.700	1.710	1.474	2,524,900
2024-02-06	1.680	1.710	1.630	1.700	1.465	2,760,000
2024-02-05	1.690	1.710	1.670	1.700	1.465	2,028,700
2024-02-02	1.720	1.720	1.700	1.700	1.465	2,970,800
2024-01-31	1.700	1.720	1.700	1.720	1.482	1,845,300
2024-01-30	1.710	1.730	1.700	1.710	1.474	1,057,900
2024-01-29	1.700	1.770	1.700	1.710	1.474	939,400
2024-01-26	1.700	1.700	1.690	1.690	1.456	1,864,300
2024-01-24	1.690	1.700	1.690	1.690	1.456	1,507,600
2024-01-23	1.690	1.700	1.690	1.700	1.465	2,973,800
2024-01-22	1.700	1.700	1.690	1.690	1.456	771,600
2024-01-19	1.690	1.700	1.690	1.690	1.456	3,534,400
2024-01-18	1.660	1.700	1.660	1.680	1.448	4,455,000
2024-01-17	1.690	1.700	1.690	1.690	1.456	2,090,600
2024-01-16	1.700	1.700	1.680	1.700	1.465	3,724,800
2024-01-15	1.690	1.700	1.690	1.700	1.465	3,702,300
2024-01-12	1.700	1.700	1.690	1.690	1.456	2,903,800
2024-01-11	1.650	1.700	1.650	1.690	1.456	5,444,300
2024-01-10	1.650	1.680	1.610	1.660	1.431	1,188,600
2024-01-09	1.670	1.680	1.640	1.660	1.431	5,660,700
2024-01-08	1.680	1.690	1.650	1.670	1.439	569,800
2024-01-05	1.640	1.680	1.610	1.680	1.448	2,785,200
2024-01-04	1.590	1.640	1.580	1.640	1.413	1,918,600
2024-01-03	1.550	1.590	1.510	1.580	1.362	1,170,800
2024-01-02	1.550	1.560	1.520	1.520	1.310	306,100
2023-12-29	1.520	1.550	1.500	1.550	1.336	550,200
2023-12-28	1.540	1.540	1.510	1.530	1.319	51,600
2023-12-27	1.530	1.540	1.500	1.540	1.327	282,600
2023-12-26	1.540	1.540	1.500	1.520	1.310	441,800
2023-12-22	1.490	1.560	1.490	1.540	1.327	1,385,300
2023-12-21	1.460	1.500	1.440	1.490	1.284	726,900
2023-12-20	1.430	1.470	1.420	1.460	1.258	1,256,000
2023-12-19	1.470	1.470	1.430	1.430	1.232	401,600
2023-12-18	1.460	1.480	1.460	1.470	1.267	544,800
2023-12-15	1.440	1.460	1.440	1.460	1.258	417,300
2023-12-14	1.420	1.450	1.410	1.440	1.241	662,100
2023-12-13	1.440	1.470	1.440	1.460	1.241	486,800
2023-12-12	1.430	1.440	1.430	1.440	1.224	86,600
2023-12-11	1.430	1.440	1.410	1.430	1.215	692,200
2023-12-08	1.470	1.470	1.410	1.440	1.224	1,502,200
2023-12-07	1.460	1.490	1.440	1.470	1.249	848,400
2023-12-06	1.460	1.470	1.440	1.460	1.241	518,100
2023-12-05	1.460	1.460	1.430	1.460	1.241	1,084,100
2023-12-04	1.430	1.460	1.430	1.460	1.241	1,119,300
2023-12-01	1.430	1.440	1.420	1.430	1.215	591,200
2023-11-30	1.420	1.450	1.420	1.430	1.215	760,700
2023-11-29	1.460	1.460	1.420	1.420	1.207	1,054,800
2023-11-28	1.400	1.460	1.380	1.450	1.232	1,765,400
2023-11-27	1.410	1.410	1.380	1.390	1.181	1,676,500
2023-11-24	1.420	1.420	1.380	1.410	1.198	1,595,900
2023-11-23	1.440	1.440	1.400	1.410	1.198	1,850,500
2023-11-22	1.480	1.490	1.410	1.450	1.232	1,395,800
2023-11-21	1.470	1.490	1.460	1.490	1.266	1,397,700
2023-11-20	1.480	1.480	1.470	1.480	1.258	1,711,200
2023-11-17	1.470	1.510	1.470	1.490	1.266	1,804,700
2023-11-16	1.480	1.500	1.470	1.470	1.249	1,149,300
2023-11-15	1.500	1.500	1.470	1.470	1.249	804,400
2023-11-14	1.500	1.500	1.460	1.500	1.275	276,100
2023-11-10	1.500	1.500	1.480	1.490	1.266	698,000

← NewerPage 12 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.