Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.150	1.150	1.120	1.150	0.897	25,500
2022-05-18	1.150	1.150	1.120	1.150	0.897	19,000
2022-05-17	1.130	1.140	1.110	1.140	0.889	86,100
2022-05-13	1.130	1.160	1.130	1.130	0.882	51,100
2022-05-12	1.140	1.150	1.130	1.140	0.889	33,700
2022-05-11	1.140	1.160	1.140	1.150	0.897	53,000
2022-05-10	1.150	1.150	1.130	1.150	0.897	38,800
2022-05-09	1.140	1.150	1.140	1.150	0.897	41,500
2022-05-06	1.150	1.160	1.140	1.160	0.905	46,700
2022-05-05	1.150	1.160	1.140	1.150	0.897	76,800
2022-04-29	1.150	1.170	1.150	1.170	0.913	141,300
2022-04-28	1.150	1.160	1.140	1.150	0.897	86,500
2022-04-27	1.150	1.170	1.150	1.170	0.913	55,700
2022-04-26	1.170	1.180	1.150	1.170	0.913	547,400
2022-04-25	1.180	1.180	1.160	1.170	0.913	115,700
2022-04-22	1.210	1.210	1.190	1.200	0.936	201,500
2022-04-21	1.190	1.210	1.180	1.210	0.944	206,900
2022-04-20	1.180	1.200	1.170	1.200	0.936	227,400
2022-04-18	1.210	1.220	1.180	1.180	0.921	186,400
2022-04-15	1.190	1.210	1.190	1.210	0.944	708,600
2022-04-14	1.170	1.200	1.170	1.190	0.928	874,800
2022-04-13	1.180	1.180	1.160	1.170	0.913	50,300
2022-04-12	1.170	1.180	1.160	1.170	0.913	104,300
2022-04-11	1.210	1.220	1.180	1.190	0.928	281,800
2022-04-08	1.230	1.240	1.210	1.220	0.952	1,617,400
2022-04-07	1.200	1.240	1.200	1.220	0.952	3,344,000
2022-04-06	1.170	1.190	1.150	1.170	0.913	281,400
2022-04-05	1.160	1.200	1.160	1.170	0.913	207,600
2022-04-04	1.150	1.160	1.140	1.150	0.897	75,500
2022-04-01	1.130	1.150	1.120	1.150	0.897	80,700
2022-03-31	1.120	1.130	1.120	1.130	0.882	7,100
2022-03-30	1.130	1.140	1.120	1.130	0.882	119,400
2022-03-29	1.130	1.140	1.130	1.140	0.889	21,200
2022-03-28	1.130	1.150	1.130	1.140	0.889	28,400
2022-03-25	1.140	1.150	1.140	1.150	0.897	55,600
2022-03-24	1.150	1.150	1.130	1.150	0.897	4,700
2022-03-23	1.130	1.150	1.130	1.150	0.897	61,300
2022-03-22	1.130	1.140	1.130	1.140	0.889	13,400
2022-03-21	1.130	1.140	1.130	1.140	0.889	6,000
2022-03-18	1.130	1.140	1.130	1.140	0.889	22,300
2022-03-17	1.110	1.150	1.110	1.140	0.889	64,600
2022-03-16	1.100	1.140	1.100	1.130	0.866	153,800
2022-03-15	1.100	1.130	1.090	1.110	0.851	100,200
2022-03-14	1.140	1.140	1.110	1.110	0.851	31,200
2022-03-11	1.110	1.120	1.110	1.120	0.858	79,700
2022-03-10	1.140	1.140	1.110	1.120	0.858	100,800
2022-03-09	1.080	1.130	1.080	1.110	0.851	44,000
2022-03-08	1.080	1.100	1.070	1.100	0.843	191,700
2022-03-07	1.120	1.140	1.090	1.110	0.851	249,600
2022-03-04	1.160	1.170	1.120	1.120	0.858	359,300
2022-03-03	1.190	1.190	1.160	1.170	0.897	125,400
2022-03-02	1.200	1.200	1.180	1.190	0.912	66,600
2022-03-01	1.190	1.200	1.180	1.190	0.912	99,700
2022-02-28	1.200	1.210	1.170	1.170	0.897	135,100
2022-02-25	1.200	1.200	1.170	1.200	0.920	238,800
2022-02-24	1.200	1.210	1.140	1.200	0.920	888,200
2022-02-23	1.190	1.210	1.180	1.200	0.920	961,000
2022-02-22	1.170	1.190	1.160	1.180	0.904	818,400
2022-02-21	1.180	1.190	1.150	1.170	0.897	947,500
2022-02-18	1.180	1.180	1.150	1.170	0.897	244,000

← NewerPage 19 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.