Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.180	1.180	1.150	1.170	0.897	244,000
2022-02-17	1.140	1.190	1.130	1.170	0.897	3,194,900
2022-02-16	1.120	1.140	1.110	1.130	0.866	423,300
2022-02-15	1.100	1.120	1.100	1.110	0.851	17,000
2022-02-14	1.110	1.110	1.100	1.110	0.851	362,500
2022-02-11	1.100	1.120	1.090	1.110	0.851	127,300
2022-02-10	1.100	1.110	1.090	1.110	0.851	313,800
2022-02-09	1.110	1.120	1.100	1.110	0.851	278,100
2022-02-08	1.120	1.120	1.100	1.110	0.851	476,700
2022-02-07	1.100	1.130	1.100	1.110	0.851	87,800
2022-02-04	1.130	1.130	1.100	1.110	0.851	66,300
2022-02-03	1.120	1.140	1.120	1.120	0.858	15,600
2022-01-31	1.120	1.120	1.110	1.110	0.851	10,500
2022-01-28	1.100	1.110	1.100	1.110	0.851	196,400
2022-01-27	1.110	1.110	1.100	1.110	0.851	560,900
2022-01-26	1.120	1.140	1.110	1.120	0.858	185,100
2022-01-25	1.110	1.120	1.060	1.100	0.843	392,000
2022-01-24	1.160	1.160	1.100	1.100	0.843	332,100
2022-01-21	1.170	1.170	1.140	1.150	0.881	216,100
2022-01-20	1.150	1.160	1.150	1.160	0.889	31,200
2022-01-19	1.150	1.170	1.150	1.160	0.889	186,500
2022-01-17	1.150	1.180	1.150	1.170	0.897	80,000
2022-01-14	1.140	1.150	1.130	1.150	0.881	190,100
2022-01-13	1.200	1.200	1.150	1.150	0.881	265,000
2022-01-12	1.200	1.200	1.180	1.200	0.920	397,800
2022-01-11	1.200	1.230	1.190	1.230	0.943	96,400
2022-01-10	1.230	1.230	1.210	1.210	0.927	100,500
2022-01-07	1.240	1.240	1.210	1.240	0.950	230,100
2022-01-06	1.240	1.250	1.210	1.250	0.958	187,600
2022-01-05	1.240	1.250	1.230	1.250	0.958	63,300
2022-01-04	1.200	1.240	1.190	1.240	0.950	141,200
2022-01-03	1.180	1.230	1.170	1.230	0.943	126,500
2021-12-31	1.180	1.210	1.160	1.210	0.927	141,500
2021-12-30	1.150	1.190	1.150	1.190	0.912	206,300
2021-12-29	1.170	1.170	1.160	1.170	0.897	56,400
2021-12-28	1.140	1.180	1.140	1.180	0.904	50,500
2021-12-27	1.160	1.170	1.140	1.170	0.897	41,500
2021-12-24	1.150	1.150	1.130	1.150	0.881	57,200
2021-12-23	1.140	1.150	1.130	1.150	0.881	7,200
2021-12-22	1.130	1.160	1.130	1.150	0.881	18,900
2021-12-21	1.140	1.150	1.140	1.150	0.881	1,400
2021-12-20	1.150	1.160	1.120	1.140	0.874	117,400
2021-12-16	1.140	1.170	1.140	1.160	0.889	35,400
2021-12-15	1.140	1.170	1.140	1.170	0.897	1,500
2021-12-14	1.150	1.170	1.140	1.170	0.897	30,700
2021-12-13	1.150	1.170	1.150	1.170	0.897	59,500
2021-12-10	1.130	1.150	1.130	1.150	0.881	125,500
2021-12-09	1.140	1.150	1.120	1.140	0.874	520,300
2021-12-08	1.210	1.210	1.130	1.140	0.874	202,600
2021-12-07	1.130	1.210	1.120	1.190	0.912	964,500
2021-12-06	1.160	1.180	1.120	1.120	0.858	230,900
2021-12-02	1.180	1.190	1.150	1.180	0.904	223,000
2021-12-01	1.200	1.200	1.190	1.190	0.912	9,700
2021-11-30	1.160	1.220	1.160	1.210	0.927	471,200
2021-11-29	1.180	1.180	1.130	1.170	0.897	432,500
2021-11-26	1.210	1.210	1.180	1.200	0.920	243,600
2021-11-25	1.200	1.220	1.190	1.210	0.927	101,700
2021-11-24	1.220	1.230	1.200	1.220	0.935	124,400
2021-11-23	1.240	1.250	1.210	1.210	0.927	51,000
2021-11-22	1.220	1.240	1.220	1.240	0.950	60,000

← NewerPage 20 of 21 · 1,222 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.