Kerjaya Prospek Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.000	2.020	1.940	1.980	1.771	651,500
2024-10-30	2.030	2.050	2.000	2.020	1.807	2,001,400
2024-10-29	2.050	2.090	2.010	2.010	1.798	1,409,900
2024-10-28	2.100	2.130	2.050	2.060	1.843	1,558,500
2024-10-25	2.100	2.110	2.100	2.110	1.887	2,251,800
2024-10-24	2.110	2.120	2.100	2.110	1.887	1,509,300
2024-10-23	2.080	2.130	2.050	2.110	1.887	640,400
2024-10-22	2.090	2.100	2.080	2.090	1.870	4,400,300
2024-10-21	2.110	2.110	2.000	2.090	1.870	6,244,800
2024-10-18	2.050	2.150	2.050	2.120	1.896	1,710,400
2024-10-17	1.970	2.080	1.970	2.040	1.825	1,043,500
2024-10-16	1.960	1.970	1.960	1.960	1.753	1,555,100
2024-10-15	1.950	1.960	1.950	1.960	1.753	636,900
2024-10-14	1.970	1.970	1.950	1.960	1.753	744,300
2024-10-11	1.910	1.960	1.910	1.950	1.744	1,563,000
2024-10-10	1.910	1.910	1.900	1.910	1.709	1,923,900
2024-10-09	1.910	1.910	1.900	1.910	1.709	814,000
2024-10-08	1.910	1.920	1.900	1.910	1.709	935,000
2024-10-07	1.910	1.920	1.910	1.910	1.709	919,000
2024-10-04	1.890	1.910	1.890	1.910	1.709	775,500
2024-10-03	1.900	1.900	1.890	1.900	1.700	317,300
2024-10-02	1.900	1.920	1.870	1.900	1.700	625,700
2024-10-01	1.890	1.900	1.890	1.890	1.691	352,100
2024-09-30	1.900	1.900	1.880	1.890	1.691	1,645,500
2024-09-27	1.890	1.910	1.890	1.900	1.700	1,403,400
2024-09-26	1.880	1.900	1.870	1.900	1.700	847,100
2024-09-25	1.910	1.910	1.890	1.890	1.691	1,112,400
2024-09-24	1.900	1.940	1.890	1.900	1.700	1,269,900
2024-09-23	1.900	1.900	1.870	1.890	1.691	1,335,100
2024-09-20	1.900	1.900	1.880	1.890	1.691	1,105,300
2024-09-19	1.910	1.940	1.890	1.900	1.700	3,296,400
2024-09-18	1.920	1.920	1.900	1.900	1.700	106,000
2024-09-17	1.970	1.980	1.920	1.930	1.726	474,800
2024-09-13	1.900	1.970	1.900	1.970	1.739	917,700
2024-09-12	1.820	1.900	1.820	1.900	1.678	724,700
2024-09-11	1.810	1.830	1.800	1.820	1.607	579,400
2024-09-10	1.860	1.860	1.810	1.810	1.598	649,600
2024-09-09	1.850	1.890	1.830	1.860	1.642	434,000
2024-09-06	1.860	1.880	1.860	1.880	1.660	704,100
2024-09-05	1.870	1.880	1.840	1.880	1.660	229,700
2024-09-04	1.880	1.880	1.860	1.870	1.651	141,800
2024-09-03	1.890	1.890	1.850	1.890	1.669	1,544,700
2024-09-02	1.860	1.900	1.840	1.890	1.669	665,100
2024-08-30	1.850	1.870	1.840	1.860	1.642	1,044,100
2024-08-29	1.860	1.860	1.820	1.840	1.625	1,171,100
2024-08-28	1.890	1.890	1.850	1.870	1.651	708,000
2024-08-27	1.890	1.900	1.860	1.890	1.669	1,103,600
2024-08-26	1.910	1.930	1.880	1.890	1.669	1,247,400
2024-08-23	1.920	1.950	1.880	1.930	1.704	413,800
2024-08-22	1.990	1.990	1.920	1.930	1.704	927,000
2024-08-21	1.970	2.030	1.940	1.940	1.713	1,708,000
2024-08-20	1.950	1.990	1.930	1.950	1.722	1,676,100
2024-08-19	1.950	1.970	1.920	1.930	1.704	543,900
2024-08-16	1.950	1.960	1.920	1.930	1.704	367,400
2024-08-15	1.950	1.950	1.910	1.920	1.695	347,000
2024-08-14	1.940	1.980	1.940	1.960	1.731	794,300
2024-08-13	1.980	2.000	1.910	1.920	1.695	1,050,700
2024-08-12	1.890	1.970	1.890	1.960	1.731	1,679,200
2024-08-09	1.960	1.960	1.880	1.900	1.678	1,198,000
2024-08-08	1.910	1.960	1.890	1.910	1.686	1,340,200

← NewerPage 9 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.