Kerjaya Prospek Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.330 | 3.370 | 3.250 | 3.280 | 3.280 | 1,333,100 |
| 2026-10-15 | 3.480 | 3.480 | 3.280 | 3.330 | 3.330 | 747,500 |
| 2026-10-14 | 3.520 | 3.520 | 3.410 | 3.480 | 3.480 | 572,500 |
| 2026-10-13 | 3.510 | 3.520 | 3.410 | 3.490 | 3.490 | 427,400 |
| 2026-10-12 | 3.550 | 3.550 | 3.390 | 3.480 | 3.480 | 608,300 |
| 2026-10-09 | 3.450 | 3.580 | 3.440 | 3.540 | 3.540 | 725,000 |
| 2026-10-08 | 3.490 | 3.490 | 3.330 | 3.460 | 3.460 | 1,892,700 |
| 2026-10-07 | 3.460 | 3.500 | 3.420 | 3.490 | 3.490 | 1,035,400 |
| 2026-10-06 | 3.470 | 3.520 | 3.430 | 3.450 | 3.450 | 1,170,100 |
| 2026-10-05 | 3.520 | 3.570 | 3.460 | 3.470 | 3.470 | 642,900 |
| 2026-10-02 | 3.540 | 3.570 | 3.480 | 3.520 | 3.520 | 738,900 |
| 2026-10-01 | 3.700 | 3.700 | 3.500 | 3.540 | 3.540 | 1,027,000 |
| 2026-09-30 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 4,501,400 |
| 2026-09-29 | 3.660 | 3.740 | 3.620 | 3.680 | 3.680 | 2,678,300 |
| 2026-09-28 | 3.630 | 3.700 | 3.560 | 3.610 | 3.610 | 2,945,700 |
| 2026-09-25 | 3.450 | 3.630 | 3.410 | 3.630 | 3.630 | 3,894,700 |
| 2026-09-24 | 3.380 | 3.440 | 3.380 | 3.410 | 3.410 | 1,403,500 |
| 2026-09-23 | 3.430 | 3.470 | 3.380 | 3.390 | 3.390 | 1,777,900 |
| 2026-09-22 | 3.500 | 3.500 | 3.360 | 3.430 | 3.430 | 2,323,600 |
| 2026-09-21 | 3.450 | 3.540 | 3.420 | 3.460 | 3.460 | 1,352,600 |
| 2026-09-18 | 3.400 | 3.500 | 3.390 | 3.450 | 3.450 | 5,940,900 |
Page 1 of 1 · 21 trading days
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.