Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.320	2.360	2.300	2.350	2.290	472,700
2026-04-21	2.320	2.380	2.320	2.320	2.261	279,700
2026-04-20	2.260	2.350	2.250	2.310	2.251	1,215,000
2026-04-17	2.280	2.280	2.260	2.270	2.212	265,100
2026-04-16	2.250	2.310	2.250	2.280	2.222	1,114,500
2026-04-15	2.260	2.280	2.240	2.250	2.193	552,700
2026-04-14	2.250	2.280	2.250	2.260	2.203	428,000
2026-04-13	2.260	2.260	2.210	2.230	2.173	2,459,900
2026-04-10	2.270	2.290	2.250	2.280	2.222	522,500
2026-04-09	2.260	2.300	2.260	2.270	2.212	877,800
2026-04-08	2.120	2.310	2.120	2.250	2.193	5,503,000
2026-04-07	2.150	2.160	2.070	2.080	2.027	3,644,900
2026-04-06	2.180	2.180	2.120	2.140	2.086	1,519,500
2026-04-03	2.150	2.200	2.140	2.150	2.095	480,200
2026-04-02	2.180	2.220	2.100	2.150	2.095	1,156,000
2026-04-01	2.230	2.260	2.140	2.170	2.115	1,701,400
2026-03-31	2.200	2.200	2.170	2.190	2.134	615,700
2026-03-30	2.350	2.350	2.130	2.200	2.144	3,540,200
2026-03-27	2.380	2.390	2.350	2.370	2.310	415,800
2026-03-26	2.400	2.440	2.360	2.360	2.300	891,300
2026-03-25	2.410	2.450	2.390	2.400	2.339	431,000
2026-03-24	2.430	2.430	2.360	2.410	2.349	392,000
2026-03-19	2.400	2.400	2.360	2.400	2.339	1,172,500
2026-03-18	2.430	2.480	2.420	2.420	2.359	740,400
2026-03-17	2.420	2.470	2.420	2.420	2.359	22,500
2026-03-16	2.390	2.470	2.360	2.410	2.349	380,900
2026-03-13	2.400	2.440	2.390	2.390	2.329	4,390,100
2026-03-12	2.490	2.490	2.370	2.420	2.359	1,486,400
2026-03-11	2.470	2.530	2.470	2.490	2.393	662,600
2026-03-10	2.440	2.490	2.410	2.470	2.373	1,606,100
2026-03-09	2.460	2.500	2.390	2.430	2.335	4,661,100
2026-03-06	2.480	2.610	2.430	2.510	2.412	1,674,900
2026-03-05	2.520	2.550	2.480	2.480	2.383	4,237,800
2026-03-04	2.560	2.570	2.500	2.520	2.421	1,169,200
2026-03-03	2.530	2.590	2.530	2.560	2.460	950,100
2026-03-02	2.520	2.620	2.500	2.550	2.450	1,342,200
2026-02-27	2.620	2.620	2.550	2.580	2.479	617,800
2026-02-26	2.580	2.630	2.540	2.610	2.508	911,100
2026-02-25	2.570	2.640	2.520	2.590	2.489	1,261,700
2026-02-24	2.560	2.620	2.550	2.560	2.460	593,400
2026-02-23	2.500	2.590	2.500	2.560	2.460	355,600
2026-02-20	2.540	2.540	2.500	2.540	2.441	696,200
2026-02-19	2.470	2.550	2.430	2.540	2.441	636,500
2026-02-16	2.460	2.460	2.370	2.450	2.354	1,487,400
2026-02-13	2.550	2.550	2.420	2.460	2.364	1,607,300
2026-02-12	2.640	2.640	2.550	2.550	2.450	583,100
2026-02-11	2.660	2.660	2.640	2.650	2.546	61,200
2026-02-10	2.670	2.680	2.660	2.660	2.556	130,200
2026-02-09	2.680	2.680	2.660	2.660	2.556	169,900
2026-02-06	2.680	2.680	2.650	2.680	2.575	295,300
2026-02-05	2.700	2.740	2.660	2.680	2.575	2,425,800
2026-02-04	2.740	2.740	2.690	2.720	2.614	651,100
2026-02-03	2.710	2.740	2.680	2.740	2.633	1,206,400
2026-01-30	2.760	2.760	2.690	2.710	2.604	376,900
2026-01-29	2.650	2.750	2.620	2.750	2.642	2,154,100
2026-01-28	2.660	2.660	2.600	2.650	2.546	3,650,900
2026-01-27	2.670	2.690	2.660	2.660	2.556	292,900
2026-01-26	2.670	2.680	2.650	2.660	2.556	919,400
2026-01-23	2.660	2.710	2.650	2.660	2.556	1,266,000
2026-01-22	2.680	2.680	2.620	2.650	2.546	1,492,200

← NewerPage 3 of 21 · 1,223 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.