KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.470	1.470	1.470	1.470	1.240	1,000
2023-05-15	1.460	1.460	1.450	1.450	1.223	35,100
2023-05-12	1.470	1.470	1.460	1.460	1.232	25,000
2023-05-11	1.470	1.470	1.470	1.470	1.240	5,000
2023-05-10	1.470	1.470	1.470	1.470	1.240	5,000
2023-05-09	1.460	1.490	1.460	1.480	1.249	49,800
2023-05-03	1.480	1.480	1.460	1.460	1.232	51,900
2023-04-26	1.500	1.500	1.490	1.490	1.257	2,000
2023-04-25	1.500	1.500	1.500	1.500	1.266	52,800
2023-04-20	1.490	1.500	1.490	1.500	1.266	22,100
2023-04-19	1.490	1.490	1.490	1.490	1.257	8,000
2023-04-18	1.470	1.490	1.470	1.490	1.257	21,000
2023-04-17	1.470	1.470	1.450	1.470	1.240	60,000
2023-04-14	1.440	1.480	1.430	1.480	1.249	22,900
2023-04-13	1.500	1.500	1.450	1.460	1.232	331,200
2023-04-12	1.490	1.510	1.490	1.500	1.266	145,900
2023-04-11	1.430	1.490	1.430	1.480	1.249	508,000
2023-04-07	1.400	1.400	1.390	1.400	1.181	27,100
2023-04-06	1.430	1.450	1.430	1.450	1.223	38,200
2023-04-05	1.420	1.420	1.420	1.420	1.198	1,000
2023-04-04	1.380	1.380	1.380	1.380	1.164	2,000
2023-04-03	1.400	1.400	1.380	1.380	1.164	3,200
2023-03-31	1.380	1.380	1.380	1.380	1.164	100
2023-03-30	1.390	1.390	1.380	1.380	1.164	20,000
2023-03-28	1.400	1.400	1.390	1.390	1.173	3,300
2023-03-27	1.400	1.400	1.400	1.400	1.181	1,000
2023-03-24	1.470	1.470	1.470	1.470	1.240	1,100
2023-03-23	1.370	1.470	1.370	1.470	1.240	5,100
2023-03-22	1.370	1.460	1.370	1.450	1.223	82,500
2023-03-20	1.450	1.450	1.440	1.440	1.215	53,700
2023-03-15	1.360	1.460	1.360	1.460	1.232	48,100
2023-03-14	1.410	1.460	1.410	1.460	1.232	2,000
2023-03-13	1.390	1.390	1.390	1.390	1.173	5,000
2023-03-10	1.430	1.470	1.430	1.470	1.240	38,900
2023-03-09	1.410	1.440	1.410	1.440	1.215	13,500
2023-03-08	1.440	1.440	1.440	1.440	1.215	10,000
2023-03-07	1.430	1.430	1.420	1.430	1.207	40,000
2023-03-03	1.440	1.450	1.440	1.440	1.215	40,000
2023-03-02	1.370	1.440	1.370	1.430	1.207	31,100
2023-02-27	1.400	1.440	1.400	1.430	1.207	69,900
2023-02-24	1.370	1.440	1.370	1.410	1.190	10,100
2023-02-23	1.330	1.450	1.330	1.410	1.190	52,900
2023-02-22	1.340	1.340	1.300	1.330	1.122	1,000
2023-02-21	1.380	1.380	1.340	1.340	1.131	1,400
2023-02-20	1.400	1.400	1.400	1.400	1.181	20,000
2023-02-16	1.390	1.410	1.390	1.400	1.181	23,800
2023-02-15	1.410	1.410	1.410	1.410	1.190	1,000
2023-02-14	1.380	1.380	1.380	1.380	1.164	4,000
2023-02-10	1.380	1.380	1.380	1.380	1.164	5,000
2023-02-08	1.420	1.420	1.400	1.400	1.181	10,100
2023-02-07	1.380	1.380	1.380	1.380	1.164	3,000
2023-02-03	1.400	1.400	1.380	1.380	1.164	7,000
2023-01-30	1.370	1.370	1.370	1.370	1.156	11,000
2023-01-27	1.420	1.420	1.420	1.420	1.198	13,500
2023-01-26	1.400	1.410	1.400	1.410	1.190	21,000
2023-01-25	1.400	1.400	1.400	1.400	1.181	10,000
2023-01-20	1.420	1.420	1.420	1.420	1.198	5,000
2023-01-19	1.420	1.420	1.420	1.420	1.198	300
2023-01-18	1.370	1.420	1.370	1.420	1.198	14,700
2023-01-16	1.430	1.430	1.420	1.430	1.207	20,400

← NewerPage 13 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.