Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.730	2.740	2.660	2.680	2.575	435,100
2026-01-20	2.720	2.740	2.700	2.730	2.623	1,106,500
2026-01-19	2.820	2.820	2.680	2.710	2.604	1,109,000
2026-01-16	2.770	2.870	2.770	2.800	2.691	2,907,700
2026-01-15	2.720	2.770	2.680	2.770	2.662	1,585,400
2026-01-14	2.680	2.710	2.680	2.710	2.604	1,358,700
2026-01-13	2.680	2.700	2.670	2.690	2.585	832,100
2026-01-12	2.720	2.720	2.660	2.680	2.575	946,800
2026-01-09	2.720	2.750	2.700	2.720	2.614	897,800
2026-01-08	2.710	2.730	2.690	2.720	2.614	1,306,000
2026-01-07	2.630	2.750	2.590	2.710	2.604	1,178,900
2026-01-06	2.630	2.680	2.630	2.650	2.546	1,797,800
2026-01-05	2.710	2.730	2.570	2.630	2.527	4,133,500
2026-01-02	2.660	2.710	2.660	2.710	2.604	525,500
2025-12-31	2.700	2.700	2.650	2.660	2.556	170,400
2025-12-30	2.710	2.710	2.670	2.700	2.594	1,192,200
2025-12-29	2.660	2.710	2.640	2.710	2.604	205,200
2025-12-26	2.670	2.700	2.630	2.680	2.575	1,048,800
2025-12-24	2.720	2.720	2.660	2.670	2.566	796,000
2025-12-23	2.720	2.740	2.710	2.720	2.614	930,900
2025-12-22	2.750	2.780	2.690	2.730	2.623	925,500
2025-12-19	2.730	2.790	2.720	2.740	2.633	1,696,300
2025-12-18	2.750	2.750	2.700	2.720	2.614	847,100
2025-12-17	2.730	2.750	2.720	2.740	2.633	549,200
2025-12-16	2.750	2.750	2.720	2.730	2.623	501,500
2025-12-15	2.740	2.740	2.690	2.740	2.633	522,300
2025-12-12	2.740	2.750	2.700	2.720	2.614	1,199,900
2025-12-11	2.690	2.740	2.670	2.730	2.623	528,300
2025-12-10	2.740	2.740	2.680	2.700	2.566	411,000
2025-12-09	2.750	2.760	2.660	2.700	2.566	1,281,600
2025-12-08	2.710	2.780	2.660	2.750	2.613	1,726,400
2025-12-05	2.680	2.760	2.680	2.720	2.585	1,161,500
2025-12-04	2.730	2.770	2.630	2.680	2.547	1,492,900
2025-12-03	2.790	2.840	2.720	2.740	2.604	761,700
2025-12-02	2.860	2.900	2.760	2.790	2.651	1,716,600
2025-12-01	2.880	2.920	2.850	2.870	2.727	1,962,200
2025-11-28	2.800	2.890	2.800	2.840	2.699	2,370,000
2025-11-27	2.770	2.800	2.740	2.800	2.661	2,148,100
2025-11-26	2.750	2.770	2.730	2.760	2.623	2,282,800
2025-11-25	2.760	2.780	2.710	2.750	2.613	3,661,900
2025-11-24	2.700	2.790	2.700	2.720	2.585	1,567,800
2025-11-21	2.700	2.760	2.670	2.700	2.566	2,719,100
2025-11-20	2.690	2.770	2.680	2.750	2.613	3,483,900
2025-11-19	2.640	2.700	2.600	2.690	2.556	1,177,900
2025-11-18	2.690	2.700	2.630	2.630	2.499	738,800
2025-11-17	2.670	2.720	2.600	2.700	2.566	1,199,800
2025-11-14	2.680	2.680	2.620	2.630	2.499	2,079,000
2025-11-13	2.690	2.720	2.670	2.680	2.547	2,052,300
2025-11-12	2.690	2.730	2.670	2.680	2.547	3,240,800
2025-11-11	2.610	2.690	2.580	2.680	2.547	6,230,200
2025-11-10	2.620	2.660	2.590	2.610	2.480	3,908,000
2025-11-07	2.670	2.670	2.550	2.580	2.452	6,079,400
2025-11-06	2.690	2.770	2.670	2.700	2.566	1,390,700
2025-11-05	2.810	2.810	2.690	2.700	2.566	3,847,300
2025-11-04	2.800	2.830	2.770	2.800	2.661	1,884,400
2025-11-03	2.790	2.880	2.750	2.800	2.661	2,510,300
2025-10-31	2.750	2.790	2.730	2.790	2.651	2,395,200
2025-10-30	2.750	2.820	2.680	2.750	2.613	3,315,600
2025-10-29	2.750	2.780	2.730	2.750	2.613	2,300,700
2025-10-28	2.760	2.810	2.730	2.750	2.613	4,290,100

← NewerPage 4 of 21 · 1,221 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.