Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.020	2.090	1.990	2.000	1.848	1,139,100
2025-04-28	2.030	2.030	1.980	2.020	1.867	3,112,600
2025-04-25	2.060	2.060	2.030	2.030	1.876	66,800
2025-04-24	2.050	2.060	2.040	2.040	1.885	98,400
2025-04-23	2.050	2.060	2.020	2.030	1.876	150,800
2025-04-22	2.050	2.080	2.030	2.030	1.876	741,100
2025-04-21	2.050	2.100	2.050	2.070	1.913	394,900
2025-04-18	2.060	2.060	2.050	2.050	1.895	49,400
2025-04-17	2.090	2.090	2.030	2.060	1.904	124,700
2025-04-16	2.060	2.100	2.030	2.060	1.904	547,600
2025-04-15	2.000	2.060	2.000	2.060	1.904	162,100
2025-04-14	2.050	2.060	2.010	2.030	1.876	139,800
2025-04-11	1.910	2.060	1.910	2.010	1.858	183,400
2025-04-10	1.970	1.990	1.910	1.990	1.839	473,400
2025-04-09	1.890	1.890	1.800	1.860	1.719	939,900
2025-04-08	1.860	1.930	1.860	1.890	1.747	858,800
2025-04-07	1.950	1.950	1.810	1.850	1.710	875,700
2025-04-04	1.950	2.020	1.950	2.010	1.858	421,500
2025-04-03	2.010	2.010	1.960	2.000	1.848	1,322,000
2025-04-02	2.100	2.100	2.020	2.020	1.867	86,800
2025-03-28	2.060	2.100	2.040	2.070	1.913	758,200
2025-03-27	2.060	2.070	2.040	2.050	1.895	1,631,500
2025-03-26	1.980	2.060	1.980	2.050	1.895	2,212,400
2025-03-25	2.000	2.000	1.980	1.980	1.830	68,200
2025-03-24	1.990	2.040	1.970	2.000	1.848	388,800
2025-03-21	2.030	2.030	1.970	1.990	1.839	276,200
2025-03-20	2.030	2.050	2.030	2.040	1.885	576,300
2025-03-19	2.010	2.050	2.000	2.030	1.876	155,000
2025-03-17	1.990	2.030	1.990	2.000	1.848	867,300
2025-03-14	1.990	2.000	1.950	1.970	1.821	636,900
2025-03-13	1.950	2.060	1.940	2.030	1.848	849,200
2025-03-12	1.970	1.990	1.940	1.960	1.785	1,071,500
2025-03-11	2.050	2.050	1.950	1.980	1.803	1,522,000
2025-03-10	2.070	2.080	2.050	2.070	1.885	986,300
2025-03-07	2.110	2.130	2.070	2.090	1.903	3,336,700
2025-03-06	2.080	2.150	2.010	2.130	1.940	627,600
2025-03-05	2.080	2.080	1.980	2.080	1.894	1,874,400
2025-03-04	2.100	2.100	2.090	2.090	1.903	2,539,300
2025-03-03	2.050	2.110	2.040	2.100	1.912	764,900
2025-02-28	2.100	2.140	2.090	2.090	1.903	160,800
2025-02-27	2.090	2.110	2.090	2.100	1.912	4,891,500
2025-02-26	2.120	2.130	2.090	2.090	1.903	372,500
2025-02-25	2.120	2.160	2.120	2.120	1.930	1,282,400
2025-02-24	2.140	2.140	2.130	2.130	1.940	405,700
2025-02-21	2.130	2.140	2.130	2.140	1.949	339,600
2025-02-20	2.140	2.140	2.130	2.130	1.940	1,289,300
2025-02-19	2.130	2.140	2.110	2.140	1.949	1,340,500
2025-02-18	2.130	2.140	2.130	2.130	1.940	3,325,100
2025-02-17	2.140	2.150	2.120	2.140	1.949	1,011,900
2025-02-14	2.150	2.150	2.140	2.140	1.949	369,400
2025-02-13	2.140	2.150	2.110	2.150	1.958	2,277,800
2025-02-12	2.140	2.150	2.140	2.140	1.949	735,200
2025-02-10	2.140	2.150	2.110	2.130	1.940	465,600
2025-02-07	2.160	2.160	2.120	2.150	1.958	641,700
2025-02-06	2.190	2.190	2.110	2.140	1.949	998,000
2025-02-05	2.150	2.190	2.130	2.150	1.958	2,666,100
2025-02-04	2.110	2.130	2.090	2.090	1.903	232,300
2025-02-03	2.140	2.150	2.130	2.140	1.949	3,293,200
2025-01-31	2.140	2.150	2.110	2.140	1.949	532,700
2025-01-28	2.080	2.130	2.010	2.110	1.921	803,800

← NewerPage 7 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.