Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.520	1.530	1.490	1.510	1.283	2,023,700
2023-11-08	1.480	1.520	1.470	1.520	1.292	4,772,800
2023-11-07	1.480	1.500	1.470	1.480	1.258	2,247,000
2023-11-06	1.410	1.480	1.390	1.480	1.258	6,067,600
2023-11-03	1.400	1.410	1.390	1.400	1.190	2,321,600
2023-11-02	1.370	1.410	1.370	1.400	1.190	4,381,100
2023-11-01	1.390	1.390	1.370	1.380	1.173	1,228,600
2023-10-31	1.380	1.400	1.380	1.390	1.181	895,300
2023-10-30	1.400	1.400	1.380	1.380	1.173	241,500
2023-10-27	1.430	1.430	1.400	1.400	1.190	5,076,100
2023-10-26	1.430	1.440	1.420	1.430	1.215	4,075,300
2023-10-25	1.400	1.430	1.390	1.420	1.207	1,101,700
2023-10-24	1.360	1.400	1.360	1.400	1.190	947,400
2023-10-23	1.370	1.390	1.350	1.380	1.173	1,220,200
2023-10-20	1.360	1.400	1.360	1.380	1.173	495,600
2023-10-19	1.360	1.380	1.350	1.380	1.173	3,780,300
2023-10-18	1.420	1.440	1.360	1.360	1.156	5,899,500
2023-10-17	1.410	1.440	1.410	1.420	1.207	1,789,100
2023-10-16	1.400	1.420	1.360	1.410	1.198	1,957,000
2023-10-13	1.440	1.440	1.380	1.400	1.190	2,449,200
2023-10-12	1.400	1.440	1.380	1.420	1.207	1,875,200
2023-10-11	1.380	1.420	1.380	1.400	1.190	3,132,700
2023-10-10	1.370	1.380	1.350	1.370	1.164	1,582,200
2023-10-09	1.390	1.390	1.340	1.370	1.164	1,209,600
2023-10-06	1.370	1.410	1.360	1.380	1.173	1,817,700
2023-10-05	1.320	1.380	1.310	1.370	1.164	2,572,700
2023-10-04	1.280	1.320	1.280	1.310	1.113	955,000
2023-10-03	1.260	1.300	1.260	1.290	1.096	805,600
2023-10-02	1.300	1.300	1.260	1.260	1.071	562,700
2023-09-29	1.270	1.310	1.270	1.300	1.105	1,690,300
2023-09-27	1.260	1.300	1.250	1.280	1.088	1,110,000
2023-09-26	1.270	1.280	1.250	1.260	1.071	339,200
2023-09-25	1.280	1.290	1.260	1.270	1.079	493,900
2023-09-22	1.270	1.290	1.250	1.280	1.088	937,900
2023-09-21	1.270	1.280	1.250	1.260	1.071	1,168,100
2023-09-20	1.260	1.300	1.250	1.270	1.079	1,587,200
2023-09-19	1.260	1.270	1.250	1.260	1.071	384,000
2023-09-18	1.240	1.270	1.240	1.250	1.062	1,284,600
2023-09-15	1.220	1.250	1.210	1.230	1.045	1,257,500
2023-09-14	1.230	1.230	1.210	1.220	1.037	484,900
2023-09-13	1.210	1.230	1.210	1.220	1.037	652,400
2023-09-12	1.200	1.220	1.190	1.210	1.028	596,600
2023-09-11	1.220	1.220	1.200	1.200	1.020	454,500
2023-09-08	1.210	1.220	1.200	1.220	1.037	1,019,600
2023-09-07	1.240	1.260	1.210	1.210	1.028	2,401,400
2023-09-06	1.230	1.260	1.220	1.250	1.045	1,530,700
2023-09-05	1.280	1.280	1.240	1.240	1.037	1,159,700
2023-09-04	1.270	1.310	1.270	1.280	1.071	2,991,900
2023-09-01	1.260	1.310	1.250	1.280	1.071	3,200,700
2023-08-30	1.240	1.290	1.220	1.260	1.054	4,310,800
2023-08-29	1.220	1.270	1.220	1.240	1.037	4,923,700
2023-08-28	1.190	1.220	1.170	1.210	1.012	4,629,800
2023-08-25	1.190	1.190	1.170	1.180	0.987	937,500
2023-08-24	1.190	1.190	1.180	1.190	0.995	1,377,200
2023-08-23	1.190	1.210	1.180	1.190	0.995	391,300
2023-08-22	1.200	1.220	1.190	1.200	1.004	1,405,100
2023-08-21	1.210	1.210	1.190	1.200	1.004	749,400
2023-08-18	1.200	1.210	1.180	1.200	1.004	2,538,700
2023-08-17	1.200	1.200	1.180	1.200	1.004	2,043,100
2023-08-16	1.200	1.210	1.190	1.200	1.004	1,517,900

← NewerPage 13 of 21 · 1,224 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.