Kerjaya Prospek Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	1.180	1.220	1.180	1.220	0.935	156,900
2021-11-18	1.200	1.220	1.170	1.180	0.904	233,000
2021-11-17	1.220	1.220	1.200	1.200	0.920	381,100
2021-11-16	1.260	1.270	1.200	1.220	0.935	792,500
2021-11-15	1.280	1.280	1.270	1.280	0.981	109,800
2021-11-12	1.260	1.280	1.260	1.280	0.981	158,300
2021-11-11	1.270	1.270	1.250	1.270	0.973	14,700
2021-11-10	1.270	1.270	1.250	1.270	0.973	45,300
2021-11-09	1.260	1.270	1.250	1.270	0.973	220,700
2021-11-08	1.270	1.290	1.250	1.250	0.958	250,700
2021-11-05	1.280	1.290	1.270	1.290	0.989	188,800
2021-11-03	1.300	1.310	1.250	1.280	0.981	611,100
2021-11-02	1.330	1.340	1.290	1.300	0.996	256,100
2021-11-01	1.330	1.340	1.260	1.330	1.019	891,100
2021-10-29	1.350	1.360	1.340	1.360	1.042	232,700
2021-10-28	1.360	1.370	1.340	1.350	1.035	645,100
2021-10-27	1.340	1.360	1.340	1.350	1.035	758,300
2021-10-26	1.320	1.340	1.310	1.340	1.027	525,500
2021-10-25	1.320	1.330	1.310	1.330	1.019	531,900
2021-10-22	1.300	1.330	1.300	1.320	1.012	343,900
2021-10-21	1.300	1.330	1.290	1.320	1.012	431,100
2021-10-20	1.330	1.330	1.300	1.300	0.996	227,800

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.