Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.190	1.220	1.190	1.190	0.995	1,535,200
2023-08-14	1.160	1.190	1.150	1.180	0.987	1,142,500
2023-08-11	1.160	1.160	1.140	1.160	0.970	124,200
2023-08-10	1.150	1.160	1.150	1.160	0.970	242,300
2023-08-09	1.170	1.170	1.150	1.150	0.962	146,700
2023-08-08	1.150	1.170	1.120	1.170	0.979	619,000
2023-08-07	1.160	1.160	1.150	1.160	0.970	73,500
2023-08-04	1.170	1.180	1.150	1.160	0.970	1,248,800
2023-08-03	1.140	1.190	1.140	1.170	0.979	1,510,800
2023-08-02	1.130	1.160	1.120	1.140	0.953	488,900
2023-08-01	1.120	1.140	1.110	1.140	0.953	253,700
2023-07-31	1.110	1.120	1.100	1.120	0.937	916,300
2023-07-28	1.130	1.130	1.100	1.110	0.928	528,700
2023-07-27	1.110	1.130	1.110	1.130	0.945	317,500
2023-07-26	1.110	1.120	1.090	1.110	0.928	985,500
2023-07-25	1.110	1.110	1.110	1.110	0.928	279,900
2023-07-24	1.110	1.110	1.100	1.100	0.920	1,104,200
2023-07-21	1.110	1.110	1.100	1.100	0.920	239,500
2023-07-20	1.100	1.110	1.100	1.110	0.928	234,800
2023-07-18	1.110	1.110	1.100	1.100	0.920	300,200
2023-07-17	1.110	1.110	1.100	1.110	0.928	117,000
2023-07-14	1.110	1.120	1.110	1.110	0.928	157,500
2023-07-13	1.110	1.110	1.110	1.110	0.928	139,000
2023-07-12	1.110	1.110	1.100	1.100	0.920	412,100
2023-07-11	1.110	1.110	1.100	1.110	0.928	118,700
2023-07-10	1.110	1.120	1.110	1.110	0.928	256,700
2023-07-07	1.110	1.110	1.100	1.100	0.920	141,200
2023-07-06	1.100	1.100	1.090	1.090	0.912	94,000
2023-07-05	1.090	1.110	1.090	1.100	0.920	385,500
2023-07-04	1.080	1.110	1.080	1.090	0.912	645,600
2023-07-03	1.060	1.080	1.060	1.070	0.895	196,500
2023-06-30	1.080	1.080	1.060	1.060	0.887	140,700
2023-06-28	1.070	1.080	1.070	1.080	0.903	100,800
2023-06-27	1.060	1.080	1.060	1.080	0.903	83,000
2023-06-26	1.070	1.070	1.060	1.060	0.887	77,600
2023-06-23	1.070	1.070	1.060	1.060	0.887	105,700
2023-06-22	1.060	1.070	1.060	1.070	0.895	264,600
2023-06-21	1.070	1.070	1.050	1.050	0.878	228,500
2023-06-20	1.060	1.090	1.050	1.060	0.887	428,500
2023-06-19	1.060	1.080	1.060	1.060	0.887	275,200
2023-06-16	1.070	1.080	1.050	1.060	0.887	387,800
2023-06-15	1.090	1.090	1.060	1.070	0.895	673,200
2023-06-14	1.100	1.100	1.090	1.090	0.912	178,700
2023-06-13	1.110	1.120	1.080	1.090	0.912	1,584,400
2023-06-12	1.100	1.110	1.090	1.100	0.920	677,400
2023-06-09	1.110	1.110	1.100	1.100	0.903	497,800
2023-06-08	1.110	1.110	1.100	1.110	0.911	22,200
2023-06-07	1.100	1.110	1.100	1.110	0.911	81,900
2023-06-06	1.100	1.110	1.100	1.100	0.903	81,500
2023-06-02	1.110	1.120	1.090	1.100	0.903	385,800
2023-06-01	1.130	1.130	1.100	1.100	0.903	833,000
2023-05-31	1.130	1.130	1.130	1.130	0.928	17,800
2023-05-30	1.130	1.130	1.120	1.130	0.928	63,800
2023-05-29	1.140	1.140	1.120	1.130	0.928	116,800
2023-05-26	1.120	1.140	1.120	1.140	0.936	151,000
2023-05-25	1.120	1.140	1.120	1.130	0.928	131,300
2023-05-24	1.130	1.130	1.110	1.120	0.920	379,200
2023-05-23	1.120	1.120	1.110	1.110	0.911	30,100
2023-05-22	1.120	1.120	1.110	1.120	0.920	131,400
2023-05-19	1.120	1.130	1.120	1.120	0.920	511,500

← NewerPage 14 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.