KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	1.700	1.720	1.680	1.700	1.496	104,000
2024-04-02	1.670	1.700	1.670	1.700	1.496	28,500
2024-04-01	1.640	1.690	1.640	1.670	1.470	79,600
2024-03-29	1.600	1.640	1.600	1.640	1.444	12,400
2024-03-27	1.600	1.600	1.590	1.600	1.408	25,700
2024-03-26	1.610	1.610	1.600	1.600	1.408	50,800
2024-03-25	1.620	1.640	1.600	1.610	1.417	49,800
2024-03-22	1.600	1.630	1.600	1.610	1.417	41,100
2024-03-21	1.600	1.630	1.600	1.600	1.408	25,400
2024-03-20	1.600	1.630	1.600	1.620	1.426	80,500
2024-03-19	1.630	1.630	1.580	1.600	1.408	191,900
2024-03-18	1.690	1.700	1.630	1.630	1.435	420,200
2024-03-15	1.700	1.700	1.680	1.700	1.496	64,800
2024-03-14	1.700	1.720	1.700	1.720	1.514	69,400
2024-03-13	1.710	1.730	1.710	1.710	1.505	37,200
2024-03-12	1.730	1.730	1.710	1.730	1.523	28,900
2024-03-11	1.750	1.750	1.700	1.710	1.505	31,800
2024-03-08	1.730	1.750	1.710	1.750	1.540	8,300
2024-03-07	1.730	1.750	1.700	1.710	1.505	231,500
2024-03-06	1.720	1.750	1.720	1.730	1.523	22,900
2024-03-05	1.750	1.750	1.720	1.750	1.540	4,100
2024-03-04	1.750	1.750	1.720	1.720	1.514	20,700
2024-03-01	1.770	1.770	1.710	1.750	1.540	84,300
2024-02-29	1.770	1.790	1.760	1.760	1.549	59,800
2024-02-28	1.840	1.860	1.780	1.800	1.584	364,900
2024-02-27	1.730	1.850	1.730	1.850	1.628	591,500
2024-02-26	1.720	1.730	1.700	1.720	1.514	49,600
2024-02-23	1.700	1.720	1.690	1.710	1.505	206,600
2024-02-22	1.750	1.760	1.740	1.750	1.540	33,900
2024-02-21	1.780	1.790	1.740	1.760	1.549	81,000
2024-02-20	1.760	1.770	1.730	1.770	1.558	117,100
2024-02-19	1.710	1.750	1.710	1.750	1.540	114,200
2024-02-16	1.700	1.720	1.690	1.710	1.505	60,300
2024-02-15	1.730	1.740	1.700	1.710	1.505	32,200
2024-02-14	1.700	1.730	1.700	1.730	1.523	56,600
2024-02-13	1.770	1.780	1.710	1.710	1.505	48,100
2024-02-09	1.750	1.750	1.710	1.730	1.523	39,300
2024-02-08	1.730	1.740	1.720	1.740	1.532	11,400
2024-02-07	1.720	1.720	1.710	1.720	1.514	37,300
2024-02-06	1.740	1.750	1.730	1.750	1.540	57,900
2024-02-05	1.710	1.760	1.700	1.750	1.540	35,700
2024-02-02	1.760	1.760	1.710	1.740	1.532	70,300
2024-01-31	1.700	1.800	1.690	1.750	1.540	518,800
2024-01-30	1.700	1.700	1.670	1.680	1.479	55,200
2024-01-29	1.700	1.710	1.680	1.710	1.505	42,100
2024-01-26	1.700	1.700	1.670	1.690	1.488	140,700
2024-01-24	1.700	1.700	1.690	1.690	1.488	37,800
2024-01-23	1.720	1.720	1.680	1.700	1.496	77,500
2024-01-22	1.730	1.730	1.700	1.730	1.523	84,800
2024-01-19	1.680	1.720	1.660	1.710	1.505	124,300
2024-01-18	1.710	1.720	1.620	1.680	1.479	204,600
2024-01-17	1.720	1.730	1.710	1.730	1.523	120,700
2024-01-16	1.780	1.840	1.670	1.750	1.540	527,500
2024-01-15	1.650	1.840	1.630	1.770	1.558	1,111,900
2024-01-12	1.630	1.630	1.600	1.610	1.417	127,100
2024-01-11	1.630	1.640	1.590	1.620	1.426	288,500
2024-01-10	1.620	1.650	1.620	1.640	1.444	244,700
2024-01-09	1.590	1.640	1.580	1.620	1.426	539,600
2024-01-08	1.570	1.600	1.570	1.580	1.391	256,700
2024-01-05	1.500	1.550	1.500	1.540	1.356	235,300

← NewerPage 10 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0380 MYR
2025-06-06	0.0750 MYR
2024-06-05	0.0700 MYR
2023-05-29	0.0600 MYR
2022-05-30	0.0500 MYR
2021-07-05	0.0400 MYR
2020-08-26	0.0600 MYR
2019-06-10	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.