Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.750	2.820	2.740	2.760	2.623	4,690,700
2025-10-24	2.660	2.740	2.660	2.740	2.604	3,495,100
2025-10-23	2.500	2.680	2.500	2.650	2.518	8,742,800
2025-10-22	2.460	2.540	2.440	2.490	2.366	2,455,200
2025-10-21	2.410	2.520	2.410	2.470	2.347	1,218,400
2025-10-17	2.470	2.520	2.390	2.400	2.281	3,142,500
2025-10-16	2.540	2.560	2.450	2.470	2.347	1,541,200
2025-10-15	2.500	2.580	2.480	2.560	2.433	2,636,600
2025-10-14	2.470	2.560	2.450	2.480	2.357	1,191,000
2025-10-13	2.460	2.490	2.400	2.470	2.347	2,002,500
2025-10-10	2.510	2.510	2.470	2.490	2.366	673,600
2025-10-09	2.520	2.580	2.490	2.510	2.385	1,046,500
2025-10-08	2.540	2.550	2.470	2.550	2.423	1,667,000
2025-10-07	2.550	2.560	2.450	2.550	2.423	1,610,400
2025-10-06	2.550	2.610	2.510	2.550	2.423	1,713,000
2025-10-03	2.540	2.640	2.530	2.560	2.433	3,694,100
2025-10-02	2.440	2.550	2.440	2.540	2.414	5,552,100
2025-10-01	2.380	2.470	2.380	2.450	2.328	6,764,400
2025-09-30	2.450	2.450	2.370	2.370	2.252	515,200
2025-09-29	2.440	2.440	2.390	2.430	2.309	971,200
2025-09-26	2.390	2.470	2.370	2.470	2.347	1,203,800
2025-09-25	2.250	2.450	2.250	2.390	2.271	8,370,100
2025-09-24	2.250	2.250	2.240	2.250	2.138	768,400
2025-09-23	2.270	2.310	2.240	2.250	2.138	3,405,900
2025-09-22	2.250	2.280	2.240	2.250	2.138	2,333,000
2025-09-19	2.250	2.290	2.230	2.250	2.138	3,793,100
2025-09-18	2.250	2.250	2.240	2.250	2.138	1,914,200
2025-09-17	2.300	2.340	2.200	2.230	2.119	2,517,400
2025-09-12	2.270	2.310	2.270	2.290	2.176	619,900
2025-09-11	2.240	2.270	2.220	2.260	2.148	669,500
2025-09-10	2.250	2.250	2.220	2.240	2.129	476,800
2025-09-09	2.280	2.290	2.250	2.260	2.119	1,203,400
2025-09-08	2.240	2.300	2.220	2.280	2.138	2,024,700
2025-09-04	2.190	2.240	2.190	2.240	2.100	1,887,200
2025-09-03	2.160	2.250	2.160	2.190	2.053	1,753,000
2025-09-02	2.190	2.200	2.120	2.150	2.016	2,732,000
2025-08-29	2.220	2.220	2.180	2.190	2.053	1,201,400
2025-08-28	2.200	2.250	2.200	2.220	2.082	507,500
2025-08-27	2.180	2.280	2.170	2.200	2.063	3,404,200
2025-08-26	2.120	2.190	2.120	2.140	2.007	1,846,800
2025-08-25	2.110	2.140	2.060	2.080	1.950	845,300
2025-08-22	2.110	2.130	2.100	2.100	1.969	154,400
2025-08-21	2.160	2.170	2.090	2.100	1.969	1,108,600
2025-08-20	2.140	2.160	2.130	2.140	2.007	622,900
2025-08-19	2.150	2.170	2.150	2.150	2.016	224,300
2025-08-18	2.140	2.160	2.120	2.150	2.016	854,100
2025-08-15	2.090	2.140	2.090	2.120	1.988	2,030,100
2025-08-14	2.100	2.120	2.080	2.090	1.960	264,400
2025-08-13	2.100	2.110	2.090	2.100	1.969	334,800
2025-08-12	2.110	2.110	2.090	2.100	1.969	194,500
2025-08-11	2.100	2.110	2.070	2.080	1.950	351,600
2025-08-08	2.080	2.110	2.080	2.100	1.969	609,800
2025-08-07	2.070	2.100	2.070	2.070	1.941	273,200
2025-08-06	2.020	2.070	2.010	2.070	1.941	836,900
2025-08-05	2.080	2.090	2.010	2.020	1.894	971,700
2025-08-04	2.080	2.080	2.040	2.060	1.931	520,600
2025-08-01	2.050	2.090	2.030	2.090	1.960	360,000
2025-07-31	2.000	2.060	2.000	2.040	1.913	680,200
2025-07-30	2.010	2.020	1.990	2.000	1.875	197,300
2025-07-29	2.030	2.030	2.000	2.010	1.885	192,800

← NewerPage 5 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.