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 |
| 2021-10-18 | 1.330 | 1.350 | 1.310 | 1.330 | 1.019 | 405,300 |
| 2021-10-15 | 1.310 | 1.340 | 1.290 | 1.330 | 1.019 | 898,500 |
| 2021-10-14 | 1.300 | 1.350 | 1.270 | 1.310 | 1.004 | 1,665,100 |
← NewerPage 21 of 21 · 1,225 trading days
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.