Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.390	2.430	2.380	2.410	2.386	493,800
2026-07-21	2.410	2.410	2.370	2.370	2.347	596,700
2026-07-20	2.440	2.450	2.390	2.410	2.386	568,600
2026-07-17	2.400	2.440	2.390	2.440	2.416	399,100
2026-07-16	2.340	2.400	2.340	2.400	2.377	305,300
2026-07-15	2.370	2.380	2.340	2.340	2.317	476,200
2026-07-14	2.400	2.400	2.370	2.370	2.347	755,000
2026-07-13	2.400	2.420	2.380	2.400	2.377	132,900
2026-07-10	2.440	2.440	2.400	2.400	2.377	569,500
2026-07-09	2.430	2.470	2.430	2.440	2.416	306,200
2026-07-08	2.470	2.490	2.420	2.440	2.416	1,271,600
2026-07-07	2.440	2.470	2.400	2.470	2.446	753,200
2026-07-06	2.440	2.450	2.420	2.440	2.416	407,100
2026-07-03	2.420	2.460	2.410	2.440	2.416	783,200
2026-07-02	2.430	2.450	2.400	2.400	2.377	788,300
2026-07-01	2.450	2.460	2.430	2.430	2.406	855,300
2026-06-30	2.430	2.440	2.380	2.430	2.406	447,100
2026-06-29	2.390	2.420	2.360	2.420	2.396	622,700
2026-06-26	2.390	2.400	2.360	2.390	2.367	680,700
2026-06-25	2.400	2.460	2.350	2.380	2.357	2,240,900
2026-06-24	2.300	2.410	2.300	2.390	2.367	1,675,300
2026-06-23	2.350	2.350	2.290	2.300	2.278	525,900
2026-06-22	2.360	2.370	2.320	2.360	2.337	684,500
2026-06-19	2.290	2.350	2.290	2.350	2.327	1,272,000
2026-06-18	2.330	2.360	2.280	2.300	2.278	940,300
2026-06-16	2.280	2.330	2.270	2.320	2.297	1,098,100
2026-06-15	2.220	2.260	2.220	2.260	2.238	1,090,600
2026-06-12	2.170	2.220	2.170	2.190	2.169	658,900
2026-06-11	2.190	2.190	2.140	2.150	2.129	628,200
2026-06-10	2.220	2.260	2.200	2.220	2.164	1,068,700
2026-06-09	2.230	2.290	2.200	2.220	2.164	451,900
2026-06-08	2.170	2.260	2.150	2.200	2.144	1,607,500
2026-06-05	2.180	2.210	2.160	2.180	2.125	1,706,200
2026-06-04	2.170	2.210	2.140	2.190	2.134	3,510,800
2026-06-03	2.220	2.230	2.150	2.160	2.105	3,096,000
2026-05-29	2.220	2.240	2.180	2.220	2.164	1,344,400
2026-05-28	2.240	2.240	2.180	2.210	2.154	1,263,900
2026-05-26	2.180	2.240	2.180	2.220	2.164	1,505,300
2026-05-25	2.170	2.200	2.150	2.180	2.125	1,925,500
2026-05-22	2.100	2.160	2.100	2.150	2.095	1,902,800
2026-05-21	2.070	2.140	2.070	2.090	2.037	5,159,600
2026-05-20	2.090	2.120	2.060	2.070	2.017	1,935,500
2026-05-19	2.100	2.130	2.070	2.080	2.027	3,338,900
2026-05-18	2.190	2.200	2.080	2.090	2.037	2,001,600
2026-05-15	2.230	2.230	2.170	2.170	2.115	774,200
2026-05-14	2.230	2.240	2.220	2.230	2.173	823,300
2026-05-13	2.240	2.270	2.230	2.230	2.173	1,078,400
2026-05-12	2.280	2.280	2.240	2.250	2.193	746,500
2026-05-11	2.250	2.290	2.250	2.290	2.232	243,200
2026-05-08	2.260	2.300	2.250	2.250	2.193	1,530,000
2026-05-07	2.260	2.300	2.240	2.260	2.203	1,017,500
2026-05-06	2.300	2.300	2.250	2.270	2.212	631,100
2026-05-05	2.250	2.300	2.240	2.300	2.242	574,400
2026-05-04	2.270	2.300	2.230	2.270	2.212	543,900
2026-04-30	2.340	2.340	2.230	2.230	2.173	1,655,600
2026-04-29	2.310	2.340	2.310	2.330	2.271	81,200
2026-04-28	2.310	2.340	2.280	2.340	2.281	570,900
2026-04-27	2.240	2.330	2.240	2.310	2.251	375,100
2026-04-24	2.260	2.300	2.240	2.240	2.183	1,812,200
2026-04-23	2.360	2.360	2.260	2.260	2.203	1,627,500

← NewerPage 2 of 5 · 245 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.