KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	1.480	1.500	1.470	1.500	1.320	139,900
2024-01-03	1.460	1.480	1.460	1.480	1.303	19,800
2024-01-02	1.460	1.460	1.460	1.460	1.285	25,400
2023-12-29	1.470	1.470	1.470	1.470	1.294	10,000
2023-12-28	1.470	1.480	1.470	1.470	1.294	18,100
2023-12-27	1.470	1.480	1.470	1.480	1.303	8,000
2023-12-26	1.460	1.480	1.450	1.480	1.303	19,200
2023-12-20	1.440	1.480	1.440	1.470	1.294	84,000
2023-12-19	1.430	1.430	1.430	1.430	1.259	37,800
2023-12-18	1.430	1.440	1.430	1.440	1.267	15,200
2023-12-15	1.430	1.430	1.430	1.430	1.259	4,700
2023-12-14	1.420	1.420	1.420	1.420	1.250	16,400
2023-12-13	1.420	1.430	1.420	1.420	1.250	19,200
2023-12-12	1.420	1.420	1.420	1.420	1.250	8,000
2023-12-11	1.420	1.420	1.420	1.420	1.250	10,400
2023-12-08	1.420	1.420	1.420	1.420	1.250	8,200
2023-12-07	1.410	1.410	1.410	1.410	1.241	100
2023-12-06	1.410	1.410	1.410	1.410	1.241	2,000
2023-12-05	1.410	1.420	1.410	1.420	1.250	12,100
2023-12-04	1.410	1.410	1.400	1.410	1.241	16,400
2023-12-01	1.420	1.420	1.410	1.410	1.241	8,700
2023-11-30	1.410	1.410	1.410	1.410	1.241	6,500
2023-11-29	1.400	1.410	1.400	1.410	1.241	30,300
2023-11-28	1.410	1.420	1.400	1.400	1.232	28,000
2023-11-27	1.410	1.410	1.400	1.400	1.232	24,300
2023-11-24	1.420	1.420	1.400	1.400	1.232	40,000
2023-11-23	1.430	1.430	1.420	1.420	1.250	71,000
2023-11-22	1.420	1.430	1.420	1.430	1.259	33,000
2023-11-20	1.420	1.430	1.420	1.420	1.250	18,300
2023-11-17	1.410	1.410	1.390	1.390	1.223	55,000
2023-11-16	1.420	1.420	1.420	1.420	1.250	5,000
2023-11-15	1.420	1.430	1.420	1.430	1.259	20,000
2023-11-14	1.410	1.420	1.410	1.420	1.250	2,300
2023-11-10	1.410	1.410	1.400	1.410	1.241	36,000
2023-11-09	1.400	1.410	1.400	1.410	1.241	8,900
2023-11-08	1.400	1.410	1.400	1.410	1.241	10,300
2023-11-07	1.400	1.410	1.400	1.410	1.241	10,000
2023-11-06	1.390	1.390	1.390	1.390	1.223	6,000
2023-11-03	1.400	1.410	1.390	1.390	1.223	6,000
2023-11-02	1.390	1.390	1.390	1.390	1.223	7,000
2023-11-01	1.400	1.400	1.390	1.390	1.223	10,000
2023-10-30	1.410	1.410	1.410	1.410	1.241	5,000
2023-10-27	1.410	1.410	1.400	1.400	1.232	10,000
2023-10-26	1.410	1.410	1.410	1.410	1.241	3,000
2023-10-25	1.400	1.400	1.400	1.400	1.232	3,000
2023-10-24	1.410	1.410	1.400	1.400	1.232	10,800
2023-10-23	1.420	1.420	1.420	1.420	1.250	2,800
2023-10-19	1.430	1.430	1.420	1.420	1.250	20,000
2023-10-18	1.430	1.440	1.430	1.440	1.267	7,700
2023-10-16	1.430	1.430	1.420	1.420	1.250	49,600
2023-10-13	1.440	1.450	1.430	1.430	1.259	12,900
2023-10-12	1.430	1.440	1.420	1.440	1.267	15,700
2023-10-09	1.430	1.430	1.420	1.420	1.250	15,000
2023-10-06	1.410	1.420	1.410	1.420	1.250	13,400
2023-10-02	1.410	1.410	1.400	1.400	1.232	14,000
2023-09-29	1.420	1.420	1.410	1.410	1.241	4,000
2023-09-27	1.420	1.420	1.410	1.410	1.241	11,400
2023-09-26	1.410	1.410	1.400	1.400	1.232	22,000
2023-09-25	1.420	1.420	1.410	1.410	1.241	10,000
2023-09-22	1.420	1.440	1.420	1.440	1.267	6,000

← NewerPage 11 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.