Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	1.160	1.190	1.140	1.150	0.913	532,000
2022-08-12	1.160	1.160	1.160	1.160	0.921	27,200
2022-08-11	1.150	1.180	1.150	1.180	0.937	143,400
2022-08-10	1.150	1.150	1.150	1.150	0.913	108,000
2022-08-09	1.150	1.160	1.140	1.140	0.905	228,000
2022-08-08	1.150	1.150	1.140	1.150	0.913	826,200
2022-08-05	1.150	1.150	1.150	1.150	0.913	705,000
2022-08-04	1.150	1.150	1.140	1.150	0.913	396,300
2022-08-03	1.140	1.150	1.130	1.140	0.905	58,200
2022-08-02	1.140	1.150	1.140	1.140	0.905	30,000
2022-08-01	1.140	1.150	1.140	1.150	0.913	28,600
2022-07-29	1.160	1.180	1.140	1.160	0.921	422,100
2022-07-28	1.170	1.170	1.160	1.160	0.921	471,900
2022-07-27	1.170	1.170	1.160	1.160	0.921	800,000
2022-07-26	1.150	1.170	1.140	1.160	0.921	1,388,700
2022-07-25	1.160	1.170	1.150	1.160	0.921	486,400
2022-07-22	1.170	1.170	1.150	1.160	0.921	160,500
2022-07-21	1.150	1.160	1.150	1.150	0.913	1,026,500
2022-07-20	1.140	1.150	1.120	1.130	0.897	549,800
2022-07-19	1.120	1.140	1.120	1.130	0.897	233,900
2022-07-18	1.110	1.130	1.110	1.110	0.881	963,600
2022-07-15	1.120	1.150	1.110	1.110	0.881	83,200
2022-07-14	1.100	1.150	1.080	1.150	0.913	286,700
2022-07-13	1.080	1.100	1.080	1.100	0.873	2,800
2022-07-12	1.110	1.110	1.090	1.100	0.873	112,600
2022-07-08	1.100	1.110	1.100	1.110	0.881	16,300
2022-07-07	1.100	1.110	1.100	1.110	0.881	12,600
2022-07-06	1.100	1.110	1.090	1.110	0.881	153,700
2022-07-05	1.100	1.110	1.100	1.110	0.881	149,000
2022-07-04	1.100	1.110	1.100	1.110	0.881	55,600
2022-07-01	1.100	1.110	1.100	1.110	0.881	25,200
2022-06-30	1.110	1.120	1.110	1.110	0.881	853,000
2022-06-29	1.110	1.110	1.110	1.110	0.881	12,700
2022-06-28	1.110	1.110	1.100	1.110	0.881	110,000
2022-06-27	1.110	1.130	1.110	1.130	0.897	67,300
2022-06-24	1.110	1.130	1.090	1.100	0.873	272,800
2022-06-23	1.130	1.130	1.110	1.110	0.881	230,100
2022-06-22	1.120	1.140	1.110	1.110	0.881	32,100
2022-06-21	1.150	1.150	1.120	1.150	0.913	39,800
2022-06-20	1.130	1.150	1.130	1.150	0.913	13,200
2022-06-17	1.130	1.150	1.120	1.130	0.897	32,300
2022-06-16	1.110	1.160	1.110	1.160	0.921	193,300
2022-06-15	1.160	1.160	1.110	1.110	0.881	240,200
2022-06-14	1.150	1.170	1.140	1.150	0.913	1,925,300
2022-06-13	1.200	1.200	1.130	1.180	0.937	779,300
2022-06-10	1.160	1.210	1.150	1.200	0.952	1,593,800
2022-06-09	1.210	1.210	1.160	1.170	0.913	529,300
2022-06-08	1.190	1.210	1.180	1.210	0.944	801,000
2022-06-07	1.180	1.200	1.170	1.200	0.936	567,900
2022-06-03	1.170	1.180	1.160	1.170	0.913	297,100
2022-06-02	1.150	1.170	1.140	1.160	0.905	624,700
2022-06-01	1.150	1.160	1.150	1.150	0.897	173,700
2022-05-31	1.150	1.150	1.140	1.150	0.897	144,200
2022-05-30	1.160	1.160	1.150	1.150	0.897	245,800
2022-05-27	1.160	1.160	1.140	1.150	0.897	72,900
2022-05-26	1.130	1.170	1.130	1.160	0.905	173,300
2022-05-25	1.130	1.150	1.130	1.140	0.889	209,000
2022-05-24	1.110	1.140	1.110	1.130	0.882	9,600
2022-05-23	1.120	1.150	1.120	1.130	0.882	43,700
2022-05-20	1.160	1.160	1.140	1.150	0.897	11,900

← NewerPage 18 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.