Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.080	2.130	2.010	2.110	1.921	803,800
2025-01-27	2.100	2.100	2.080	2.090	1.903	664,300
2025-01-24	2.130	2.140	2.100	2.130	1.940	129,800
2025-01-23	2.130	2.150	2.100	2.120	1.930	2,293,000
2025-01-22	2.150	2.150	2.130	2.130	1.940	906,100
2025-01-21	2.150	2.150	2.130	2.150	1.958	1,232,000
2025-01-20	2.190	2.190	2.130	2.150	1.958	285,900
2025-01-17	2.190	2.190	2.100	2.190	1.994	1,639,700
2025-01-16	2.230	2.230	2.120	2.200	2.003	1,109,100
2025-01-15	2.230	2.250	2.230	2.240	2.040	1,094,900
2025-01-14	2.250	2.250	2.240	2.240	2.040	536,600
2025-01-13	2.300	2.300	2.240	2.240	2.040	802,500
2025-01-10	2.290	2.300	2.260	2.300	2.094	1,053,400
2025-01-09	2.310	2.310	2.290	2.290	2.085	1,796,400
2025-01-08	2.320	2.350	2.290	2.300	2.094	1,369,600
2025-01-07	2.350	2.350	2.290	2.300	2.094	3,930,100
2025-01-06	2.300	2.320	2.290	2.300	2.094	2,280,000
2025-01-03	2.310	2.310	2.290	2.290	2.085	1,842,100
2025-01-02	2.210	2.310	2.210	2.290	2.085	2,428,400
2024-12-31	2.230	2.250	2.210	2.210	2.012	240,700
2024-12-30	2.190	2.260	2.180	2.260	2.058	550,800
2024-12-27	2.180	2.190	2.150	2.190	1.994	595,400
2024-12-26	2.190	2.210	2.180	2.200	2.003	191,800
2024-12-24	2.200	2.200	2.170	2.190	1.994	189,200
2024-12-23	2.220	2.220	2.180	2.200	2.003	121,700
2024-12-20	2.160	2.230	2.160	2.230	2.031	334,000
2024-12-19	2.180	2.180	2.140	2.180	1.985	2,418,700
2024-12-18	2.180	2.240	2.160	2.180	1.985	736,300
2024-12-17	2.200	2.280	2.170	2.190	1.994	668,400
2024-12-16	2.210	2.240	2.170	2.220	2.021	1,183,700
2024-12-13	2.230	2.250	2.200	2.210	2.012	336,800
2024-12-12	2.180	2.350	2.180	2.270	2.031	4,222,800
2024-12-11	2.390	2.390	2.160	2.170	1.941	5,065,500
2024-12-10	2.400	2.410	2.380	2.410	2.156	226,100
2024-12-09	2.450	2.450	2.380	2.400	2.147	255,600
2024-12-06	2.410	2.450	2.390	2.430	2.174	535,500
2024-12-05	2.390	2.420	2.360	2.390	2.138	1,121,500
2024-12-04	2.310	2.390	2.310	2.390	2.138	368,300
2024-12-03	2.310	2.340	2.290	2.310	2.066	340,600
2024-12-02	2.310	2.350	2.260	2.340	2.093	1,641,100
2024-11-29	2.310	2.360	2.300	2.310	2.066	4,110,000
2024-11-28	2.160	2.330	2.160	2.310	2.066	2,209,000
2024-11-27	2.150	2.160	2.150	2.150	1.923	1,512,400
2024-11-26	2.170	2.200	2.140	2.150	1.923	1,227,700
2024-11-25	2.180	2.190	2.170	2.170	1.941	336,500
2024-11-22	2.180	2.190	2.180	2.180	1.950	2,237,000
2024-11-21	2.160	2.180	2.160	2.180	1.950	667,400
2024-11-20	2.140	2.180	2.140	2.150	1.923	2,508,200
2024-11-19	2.100	2.130	2.100	2.120	1.896	3,121,600
2024-11-18	2.080	2.110	2.080	2.090	1.870	1,303,700
2024-11-15	2.100	2.110	2.090	2.090	1.870	1,736,700
2024-11-14	2.090	2.110	2.090	2.090	1.870	5,242,600
2024-11-13	2.070	2.090	2.060	2.090	1.870	116,300
2024-11-12	2.050	2.090	2.050	2.070	1.852	99,900
2024-11-11	2.110	2.110	2.050	2.070	1.852	190,800
2024-11-08	2.100	2.110	2.100	2.100	1.878	601,100
2024-11-07	2.120	2.130	2.090	2.100	1.878	820,000
2024-11-06	2.050	2.110	2.040	2.090	1.870	1,124,500
2024-11-05	2.050	2.100	2.030	2.040	1.825	1,256,300
2024-11-04	1.960	2.040	1.960	2.040	1.825	2,458,800

← NewerPage 8 of 21 · 1,224 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.