Kerjaya Prospek Group Bhd historical data

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

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
2026-09-17	3.410	3.470	3.380	3.410	3.410	5,810,900
2026-09-16	3.430	3.430	3.430	3.430	3.430	0
2026-09-15	3.490	3.500	3.380	3.430	3.430	7,624,400
2026-09-14	3.550	3.550	3.460	3.480	3.480	2,727,200
2026-09-11	3.550	3.600	3.500	3.570	3.535	4,264,100
2026-09-10	3.300	3.580	3.290	3.520	3.486	5,667,600
2026-09-09	3.150	3.290	3.150	3.280	3.248	2,474,800
2026-09-08	3.190	3.220	3.150	3.160	3.129	800,000
2026-09-07	3.180	3.200	3.110	3.190	3.159	2,031,300
2026-09-04	3.080	3.180	3.070	3.170	3.139	2,232,200
2026-09-03	2.870	3.150	2.870	3.080	3.050	4,562,700
2026-09-02	3.000	3.050	2.840	2.880	2.852	4,267,900
2026-09-01	2.970	3.050	2.860	3.030	3.000	2,737,300
2026-08-28	2.910	2.980	2.830	2.960	2.931	2,473,200
2026-08-27	2.840	2.900	2.830	2.890	2.862	1,087,700
2026-08-26	2.790	2.880	2.770	2.830	2.802	1,919,900
2026-08-24	2.700	2.800	2.700	2.760	2.733	1,280,900
2026-08-21	2.690	2.700	2.660	2.690	2.664	1,084,100
2026-08-20	2.660	2.720	2.660	2.670	2.644	1,435,400
2026-08-19	2.660	2.690	2.640	2.660	2.634	1,632,000
2026-08-18	2.740	2.740	2.670	2.670	2.644	522,600
2026-08-17	2.700	2.760	2.700	2.740	2.713	485,500
2026-08-14	2.750	2.780	2.700	2.730	2.703	341,100
2026-08-13	2.740	2.800	2.720	2.740	2.713	1,348,900
2026-08-12	2.710	2.740	2.670	2.730	2.703	1,089,500
2026-08-11	2.640	2.720	2.630	2.700	2.674	1,536,900
2026-08-10	2.610	2.670	2.610	2.640	2.614	1,215,100
2026-08-07	2.640	2.650	2.600	2.610	2.584	566,300
2026-08-06	2.600	2.670	2.590	2.640	2.614	3,045,500
2026-08-05	2.600	2.620	2.580	2.590	2.565	2,158,900
2026-08-04	2.550	2.610	2.520	2.580	2.555	2,992,900
2026-08-03	2.540	2.580	2.510	2.550	2.525	1,177,900
2026-07-31	2.500	2.560	2.480	2.540	2.515	1,368,900
2026-07-30	2.500	2.510	2.470	2.500	2.476	264,200
2026-07-29	2.520	2.530	2.460	2.510	2.485	790,700
2026-07-28	2.530	2.570	2.500	2.520	2.495	1,367,600
2026-07-27	2.470	2.530	2.470	2.500	2.476	1,082,400
2026-07-24	2.430	2.480	2.420	2.470	2.446	2,258,600
2026-07-23	2.420	2.430	2.400	2.410	2.386	281,000

Page 1 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.