Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.000	2.040	2.000	2.030	1.903	184,700
2025-07-25	2.040	2.050	1.990	2.000	1.875	881,000
2025-07-24	2.070	2.080	2.030	2.030	1.903	607,900
2025-07-23	2.130	2.130	2.070	2.070	1.941	185,700
2025-07-22	2.120	2.120	2.100	2.110	1.978	194,200
2025-07-21	2.120	2.120	2.100	2.120	1.988	137,700
2025-07-18	2.110	2.120	2.090	2.120	1.988	292,400
2025-07-17	2.050	2.120	2.040	2.110	1.978	691,600
2025-07-16	2.040	2.060	2.040	2.040	1.913	849,500
2025-07-15	2.070	2.070	2.040	2.040	1.913	1,500,500
2025-07-14	2.100	2.100	2.050	2.060	1.931	1,005,900
2025-07-11	2.090	2.110	2.090	2.100	1.969	1,205,100
2025-07-10	2.100	2.110	2.070	2.090	1.960	1,866,200
2025-07-09	2.060	2.110	2.050	2.090	1.960	445,100
2025-07-08	2.060	2.080	2.040	2.060	1.931	205,800
2025-07-07	2.080	2.100	2.080	2.080	1.950	267,900
2025-07-04	2.080	2.110	2.080	2.090	1.960	1,608,300
2025-07-03	2.100	2.100	2.080	2.080	1.950	158,000
2025-07-02	2.090	2.100	2.090	2.100	1.969	271,100
2025-07-01	2.070	2.090	2.070	2.080	1.950	89,800
2025-06-30	2.040	2.070	2.040	2.070	1.941	208,000
2025-06-26	2.060	2.060	2.040	2.040	1.913	2,684,300
2025-06-25	2.060	2.070	2.030	2.050	1.922	501,600
2025-06-24	2.100	2.100	2.050	2.060	1.931	465,400
2025-06-23	2.040	2.100	1.990	2.090	1.960	853,100
2025-06-20	2.050	2.080	2.030	2.060	1.931	641,200
2025-06-19	2.060	2.080	2.030	2.050	1.922	271,600
2025-06-18	2.080	2.090	2.070	2.070	1.941	86,500
2025-06-17	2.080	2.100	2.070	2.070	1.941	179,500
2025-06-16	2.060	2.100	2.050	2.090	1.960	171,900
2025-06-13	2.070	2.100	2.050	2.080	1.950	191,100
2025-06-12	2.090	2.100	2.070	2.090	1.960	1,591,600
2025-06-11	2.120	2.130	2.090	2.100	1.941	2,885,600
2025-06-10	2.090	2.120	2.080	2.120	1.959	785,500
2025-06-09	2.150	2.200	2.100	2.100	1.941	1,474,600
2025-06-06	2.120	2.140	2.100	2.130	1.969	1,319,700
2025-06-05	2.130	2.150	2.110	2.120	1.959	1,237,700
2025-06-04	2.100	2.150	2.100	2.130	1.969	553,500
2025-06-03	2.130	2.150	2.100	2.100	1.941	1,523,200
2025-05-30	2.120	2.160	2.120	2.150	1.987	1,591,800
2025-05-29	2.110	2.140	2.100	2.120	1.959	1,056,400
2025-05-28	2.110	2.140	2.100	2.100	1.941	1,814,100
2025-05-27	2.130	2.130	2.090	2.110	1.950	521,200
2025-05-26	2.100	2.110	2.080	2.100	1.941	1,014,700
2025-05-23	2.090	2.110	2.080	2.100	1.941	680,200
2025-05-22	2.090	2.140	2.090	2.090	1.932	594,900
2025-05-21	2.100	2.180	2.090	2.100	1.941	1,313,800
2025-05-20	2.070	2.100	2.070	2.100	1.941	183,200
2025-05-19	2.100	2.100	2.070	2.100	1.941	264,700
2025-05-16	2.100	2.120	2.090	2.100	1.941	883,500
2025-05-15	2.090	2.130	2.080	2.090	1.932	2,776,500
2025-05-14	2.060	2.130	2.050	2.090	1.932	721,600
2025-05-13	2.050	2.070	2.040	2.050	1.895	4,542,600
2025-05-09	2.070	2.090	2.030	2.050	1.895	258,700
2025-05-08	2.070	2.130	2.040	2.050	1.895	1,341,800
2025-05-07	1.990	2.090	1.990	2.070	1.913	425,500
2025-05-06	2.050	2.050	1.990	2.000	1.848	1,554,100
2025-05-05	2.020	2.050	2.020	2.050	1.895	294,300
2025-05-02	2.000	2.020	1.990	2.000	1.848	1,792,600
2025-04-30	2.000	2.010	1.990	2.000	1.848	1,589,400

← NewerPage 6 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.