KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.410	1.440	1.410	1.440	1.267	92,000
2023-09-19	1.410	1.450	1.410	1.450	1.276	5,800
2023-09-18	1.410	1.420	1.410	1.420	1.250	19,100
2023-09-15	1.440	1.450	1.410	1.450	1.276	10,000
2023-09-11	1.440	1.440	1.440	1.440	1.267	1,000
2023-09-08	1.390	1.390	1.390	1.390	1.223	10,000
2023-09-07	1.440	1.440	1.420	1.420	1.250	41,000
2023-09-06	1.440	1.460	1.440	1.440	1.267	23,100
2023-09-04	1.460	1.480	1.460	1.480	1.303	300
2023-08-29	1.470	1.470	1.470	1.470	1.294	4,800
2023-08-28	1.500	1.500	1.500	1.500	1.320	5,000
2023-08-24	1.490	1.500	1.490	1.500	1.320	13,000
2023-08-23	1.480	1.500	1.480	1.500	1.320	8,100
2023-08-22	1.460	1.500	1.460	1.490	1.311	37,600
2023-08-21	1.450	1.510	1.450	1.450	1.276	362,800
2023-08-18	1.350	1.400	1.330	1.400	1.232	12,000
2023-08-16	1.350	1.370	1.350	1.370	1.206	25,700
2023-08-15	1.350	1.350	1.350	1.350	1.188	10,000
2023-08-11	1.360	1.360	1.350	1.350	1.188	28,500
2023-08-08	1.350	1.380	1.350	1.350	1.188	16,200
2023-08-03	1.360	1.380	1.360	1.380	1.215	3,000
2023-08-02	1.350	1.350	1.350	1.350	1.188	300
2023-08-01	1.350	1.350	1.350	1.350	1.188	100
2023-07-31	1.350	1.410	1.350	1.410	1.241	43,600
2023-07-27	1.360	1.360	1.360	1.360	1.197	8,000
2023-07-25	1.350	1.350	1.350	1.350	1.188	90,000
2023-07-24	1.350	1.350	1.350	1.350	1.188	70,200
2023-07-21	1.370	1.370	1.370	1.370	1.206	100
2023-07-17	1.360	1.360	1.360	1.360	1.197	5,000
2023-07-14	1.340	1.350	1.340	1.350	1.188	60,000
2023-07-13	1.350	1.350	1.340	1.350	1.188	70,400
2023-07-12	1.340	1.350	1.340	1.350	1.188	48,100
2023-07-11	1.350	1.350	1.340	1.340	1.179	74,000
2023-07-10	1.340	1.350	1.340	1.350	1.188	63,000
2023-07-07	1.330	1.350	1.330	1.350	1.188	101,100
2023-07-06	1.350	1.350	1.340	1.340	1.179	52,000
2023-07-05	1.350	1.350	1.350	1.350	1.188	231,000
2023-07-03	1.320	1.320	1.320	1.320	1.162	100
2023-06-30	1.350	1.350	1.350	1.350	1.188	130,000
2023-06-27	1.350	1.350	1.350	1.350	1.188	14,700
2023-06-26	1.330	1.340	1.330	1.340	1.179	27,100
2023-06-23	1.360	1.360	1.360	1.360	1.197	10,000
2023-06-21	1.350	1.350	1.350	1.350	1.188	100
2023-06-16	1.350	1.350	1.350	1.350	1.188	28,000
2023-06-14	1.320	1.320	1.320	1.320	1.162	100
2023-06-13	1.360	1.360	1.360	1.360	1.197	7,000
2023-06-09	1.360	1.360	1.360	1.360	1.197	6,900
2023-06-08	1.360	1.360	1.360	1.360	1.197	6,000
2023-06-07	1.370	1.370	1.360	1.360	1.197	5,100
2023-06-06	1.370	1.370	1.370	1.370	1.206	15,600
2023-05-31	1.380	1.380	1.370	1.370	1.206	15,300
2023-05-30	1.380	1.390	1.380	1.380	1.215	16,300
2023-05-29	1.420	1.420	1.380	1.380	1.215	11,100
2023-05-26	1.440	1.450	1.440	1.450	1.223	5,300
2023-05-25	1.460	1.460	1.440	1.440	1.215	51,800
2023-05-23	1.440	1.440	1.440	1.440	1.215	5,000
2023-05-22	1.450	1.450	1.440	1.440	1.215	21,000
2023-05-19	1.470	1.470	1.450	1.450	1.223	27,000
2023-05-18	1.470	1.470	1.470	1.470	1.240	100
2023-05-17	1.470	1.470	1.470	1.470	1.240	4,100

← NewerPage 12 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.