Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.200	1.240	1.200	1.230	0.993	422,800
2023-02-16	1.220	1.220	1.200	1.210	0.977	371,900
2023-02-15	1.230	1.230	1.210	1.220	0.985	187,900
2023-02-14	1.230	1.230	1.210	1.210	0.977	324,200
2023-02-13	1.250	1.250	1.220	1.220	0.985	222,000
2023-02-10	1.250	1.250	1.230	1.250	1.009	314,100
2023-02-09	1.250	1.280	1.250	1.250	1.009	726,500
2023-02-08	1.220	1.260	1.220	1.250	1.009	860,800
2023-02-07	1.220	1.230	1.210	1.220	0.985	126,300
2023-02-03	1.220	1.230	1.200	1.210	0.977	444,600
2023-02-02	1.210	1.220	1.200	1.220	0.985	174,600
2023-01-31	1.200	1.230	1.200	1.210	0.977	288,500
2023-01-30	1.210	1.220	1.200	1.210	0.977	174,100
2023-01-27	1.200	1.210	1.190	1.200	0.969	195,500
2023-01-26	1.210	1.210	1.200	1.200	0.969	90,200
2023-01-25	1.200	1.210	1.200	1.210	0.977	70,100
2023-01-20	1.220	1.220	1.200	1.200	0.969	35,700
2023-01-19	1.220	1.220	1.210	1.220	0.985	73,900
2023-01-18	1.220	1.230	1.220	1.220	0.985	320,900
2023-01-17	1.220	1.230	1.210	1.220	0.985	108,700
2023-01-16	1.190	1.240	1.180	1.220	0.985	1,385,500
2023-01-13	1.180	1.190	1.180	1.180	0.953	88,400
2023-01-12	1.160	1.180	1.160	1.180	0.953	14,400
2023-01-11	1.170	1.180	1.160	1.180	0.953	91,900
2023-01-10	1.170	1.180	1.170	1.170	0.944	39,200
2023-01-09	1.170	1.170	1.170	1.170	0.944	682,900
2023-01-06	1.200	1.200	1.160	1.170	0.944	152,100
2023-01-05	1.180	1.200	1.170	1.200	0.969	786,200
2023-01-04	1.170	1.190	1.170	1.180	0.953	154,300
2023-01-03	1.190	1.190	1.170	1.170	0.944	59,300
2022-12-30	1.170	1.170	1.170	1.170	0.944	7,300
2022-12-29	1.160	1.160	1.160	1.160	0.936	59,500
2022-12-28	1.170	1.180	1.160	1.160	0.936	32,300
2022-12-27	1.170	1.180	1.170	1.180	0.953	8,400
2022-12-23	1.190	1.190	1.170	1.180	0.953	71,200
2022-12-22	1.200	1.200	1.200	1.200	0.969	10,000
2022-12-21	1.190	1.200	1.190	1.200	0.969	397,500
2022-12-20	1.210	1.210	1.170	1.200	0.961	885,400
2022-12-19	1.200	1.210	1.200	1.210	0.969	55,400
2022-12-16	1.230	1.230	1.210	1.220	0.977	104,700
2022-12-15	1.250	1.250	1.230	1.240	0.993	124,300
2022-12-14	1.220	1.240	1.210	1.240	0.993	225,800
2022-12-13	1.210	1.220	1.210	1.220	0.977	263,800
2022-12-12	1.220	1.220	1.210	1.220	0.977	126,200
2022-12-09	1.200	1.210	1.200	1.210	0.969	561,200
2022-12-08	1.200	1.200	1.180	1.190	0.953	360,000
2022-12-07	1.180	1.200	1.170	1.200	0.961	438,700
2022-12-06	1.150	1.190	1.150	1.180	0.945	262,900
2022-12-05	1.150	1.170	1.140	1.150	0.921	727,300
2022-12-02	1.150	1.160	1.130	1.140	0.913	411,300
2022-12-01	1.160	1.170	1.150	1.150	0.921	379,900
2022-11-30	1.130	1.160	1.130	1.150	0.921	311,900
2022-11-29	1.130	1.150	1.120	1.130	0.905	271,300
2022-11-25	1.150	1.160	1.120	1.130	0.905	329,300
2022-11-24	1.140	1.170	1.140	1.150	0.921	182,800
2022-11-23	1.130	1.150	1.130	1.150	0.921	36,800
2022-11-22	1.150	1.160	1.150	1.150	0.921	12,000
2022-11-21	1.120	1.140	1.120	1.140	0.913	66,000
2022-11-17	1.130	1.130	1.120	1.130	0.905	69,200
2022-11-16	1.130	1.130	1.120	1.130	0.905	57,600

← NewerPage 16 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.