Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.140	1.140	1.130	1.130	0.905	306,400
2022-11-14	1.150	1.150	1.130	1.140	0.913	89,900
2022-11-11	1.140	1.150	1.140	1.140	0.913	33,300
2022-11-10	1.150	1.150	1.130	1.130	0.905	183,800
2022-11-09	1.150	1.150	1.150	1.150	0.921	15,200
2022-11-08	1.150	1.160	1.140	1.160	0.929	89,300
2022-11-07	1.150	1.150	1.140	1.150	0.921	35,400
2022-11-04	1.170	1.170	1.140	1.140	0.913	459,300
2022-11-03	1.180	1.190	1.180	1.180	0.945	122,400
2022-11-02	1.170	1.190	1.170	1.190	0.953	167,000
2022-11-01	1.180	1.180	1.170	1.180	0.945	84,300
2022-10-31	1.200	1.200	1.170	1.180	0.945	206,500
2022-10-28	1.200	1.200	1.190	1.200	0.961	398,800
2022-10-27	1.200	1.200	1.180	1.200	0.961	346,200
2022-10-26	1.190	1.230	1.190	1.200	0.961	721,000
2022-10-25	1.160	1.190	1.160	1.190	0.953	137,300
2022-10-21	1.190	1.190	1.160	1.160	0.929	175,200
2022-10-20	1.200	1.210	1.190	1.200	0.961	70,600
2022-10-19	1.210	1.210	1.200	1.200	0.961	25,100
2022-10-18	1.200	1.230	1.200	1.210	0.969	431,700
2022-10-17	1.190	1.200	1.190	1.190	0.953	158,100
2022-10-14	1.190	1.240	1.190	1.190	0.953	2,090,900
2022-10-13	1.160	1.190	1.160	1.180	0.945	437,100
2022-10-12	1.150	1.170	1.150	1.160	0.929	167,500
2022-10-11	1.170	1.170	1.140	1.150	0.921	65,300
2022-10-07	1.130	1.170	1.130	1.160	0.929	161,500
2022-10-05	1.140	1.140	1.130	1.140	0.913	113,200
2022-10-04	1.130	1.130	1.130	1.130	0.905	27,500
2022-10-03	1.130	1.130	1.110	1.110	0.889	116,900
2022-09-30	1.140	1.160	1.130	1.150	0.921	183,700
2022-09-29	1.160	1.160	1.140	1.140	0.913	122,100
2022-09-28	1.160	1.160	1.120	1.150	0.921	254,500
2022-09-27	1.140	1.160	1.130	1.150	0.921	166,200
2022-09-26	1.140	1.150	1.140	1.150	0.921	35,100
2022-09-23	1.140	1.150	1.130	1.140	0.913	33,000
2022-09-22	1.140	1.150	1.140	1.150	0.921	748,200
2022-09-21	1.150	1.150	1.140	1.150	0.921	141,600
2022-09-20	1.140	1.170	1.140	1.170	0.937	114,200
2022-09-19	1.140	1.140	1.140	1.140	0.913	74,300
2022-09-15	1.150	1.150	1.150	1.150	0.921	9,000
2022-09-14	1.150	1.160	1.150	1.150	0.921	14,000
2022-09-13	1.150	1.160	1.150	1.160	0.929	95,300
2022-09-12	1.150	1.170	1.150	1.150	0.921	106,100
2022-09-09	1.150	1.150	1.130	1.150	0.921	152,700
2022-09-08	1.150	1.150	1.150	1.150	0.921	42,500
2022-09-07	1.180	1.180	1.160	1.170	0.929	895,800
2022-09-06	1.180	1.200	1.170	1.170	0.929	103,600
2022-09-05	1.160	1.190	1.160	1.190	0.944	33,700
2022-09-02	1.200	1.200	1.160	1.160	0.921	55,200
2022-09-01	1.190	1.200	1.170	1.200	0.952	103,600
2022-08-30	1.170	1.180	1.160	1.160	0.921	206,800
2022-08-29	1.140	1.150	1.140	1.150	0.913	24,900
2022-08-26	1.170	1.170	1.170	1.170	0.929	8,100
2022-08-25	1.150	1.170	1.150	1.170	0.929	109,700
2022-08-23	1.140	1.160	1.130	1.160	0.921	379,200
2022-08-22	1.180	1.180	1.150	1.150	0.913	128,100
2022-08-19	1.200	1.210	1.180	1.180	0.937	318,700
2022-08-18	1.150	1.200	1.150	1.200	0.952	328,600
2022-08-17	1.160	1.160	1.150	1.150	0.913	273,200
2022-08-16	1.160	1.170	1.150	1.150	0.913	507,100

← NewerPage 17 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.