Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.130	1.130	1.120	1.120	0.920	36,900
2023-05-17	1.130	1.130	1.120	1.130	0.928	4,200
2023-05-16	1.130	1.130	1.120	1.120	0.920	208,700
2023-05-15	1.140	1.140	1.120	1.130	0.928	116,100
2023-05-12	1.130	1.130	1.130	1.130	0.928	16,100
2023-05-11	1.130	1.130	1.130	1.130	0.928	324,800
2023-05-10	1.120	1.130	1.120	1.130	0.928	50,000
2023-05-09	1.130	1.130	1.120	1.120	0.920	67,000
2023-05-08	1.130	1.140	1.130	1.130	0.928	92,100
2023-05-05	1.130	1.140	1.130	1.130	0.928	31,900
2023-05-03	1.150	1.150	1.110	1.130	0.928	682,300
2023-05-02	1.140	1.140	1.140	1.140	0.936	13,400
2023-04-28	1.140	1.150	1.140	1.140	0.936	7,100
2023-04-27	1.150	1.150	1.130	1.130	0.928	54,000
2023-04-26	1.140	1.150	1.140	1.150	0.944	170,900
2023-04-25	1.150	1.150	1.130	1.130	0.928	302,900
2023-04-20	1.150	1.160	1.150	1.150	0.944	66,800
2023-04-19	1.150	1.150	1.140	1.150	0.944	108,600
2023-04-18	1.150	1.150	1.140	1.140	0.936	82,000
2023-04-17	1.150	1.150	1.150	1.150	0.944	44,200
2023-04-14	1.150	1.160	1.150	1.150	0.944	49,200
2023-04-13	1.140	1.150	1.140	1.140	0.936	203,500
2023-04-12	1.140	1.150	1.140	1.150	0.944	591,700
2023-04-11	1.150	1.160	1.140	1.150	0.944	523,200
2023-04-10	1.150	1.170	1.150	1.160	0.953	236,700
2023-04-07	1.150	1.160	1.150	1.150	0.944	18,000
2023-04-06	1.160	1.160	1.140	1.140	0.936	39,900
2023-04-05	1.160	1.160	1.150	1.160	0.953	199,900
2023-04-04	1.160	1.160	1.140	1.150	0.944	267,200
2023-04-03	1.140	1.160	1.140	1.150	0.944	51,400
2023-03-31	1.150	1.150	1.150	1.150	0.944	63,900
2023-03-30	1.160	1.160	1.140	1.140	0.936	198,700
2023-03-29	1.140	1.160	1.140	1.150	0.944	572,300
2023-03-28	1.150	1.150	1.140	1.150	0.944	105,400
2023-03-27	1.150	1.160	1.150	1.150	0.944	21,000
2023-03-24	1.160	1.160	1.150	1.150	0.944	62,900
2023-03-23	1.170	1.180	1.150	1.160	0.953	455,500
2023-03-22	1.170	1.170	1.160	1.170	0.961	59,000
2023-03-21	1.160	1.160	1.160	1.160	0.953	5,600
2023-03-20	1.190	1.190	1.180	1.180	0.953	114,600
2023-03-17	1.190	1.190	1.170	1.190	0.961	261,800
2023-03-16	1.160	1.190	1.150	1.190	0.961	148,500
2023-03-15	1.150	1.170	1.150	1.170	0.944	65,700
2023-03-14	1.160	1.160	1.150	1.150	0.928	180,800
2023-03-13	1.170	1.170	1.160	1.160	0.936	165,700
2023-03-10	1.180	1.190	1.180	1.190	0.961	34,900
2023-03-09	1.180	1.190	1.180	1.180	0.953	47,400
2023-03-08	1.190	1.200	1.180	1.200	0.969	58,900
2023-03-07	1.200	1.200	1.190	1.190	0.961	78,800
2023-03-06	1.190	1.190	1.170	1.190	0.961	69,700
2023-03-03	1.170	1.190	1.170	1.190	0.961	38,900
2023-03-02	1.170	1.180	1.170	1.180	0.953	37,200
2023-03-01	1.170	1.180	1.170	1.170	0.944	104,200
2023-02-28	1.190	1.210	1.170	1.170	0.944	130,800
2023-02-27	1.180	1.200	1.170	1.180	0.953	116,800
2023-02-24	1.190	1.190	1.180	1.180	0.953	126,700
2023-02-23	1.180	1.190	1.180	1.180	0.953	68,000
2023-02-22	1.180	1.190	1.170	1.190	0.961	71,600
2023-02-21	1.190	1.200	1.180	1.190	0.961	84,300
2023-02-20	1.230	1.230	1.160	1.180	0.953	359,800

← NewerPage 15 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.