KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.430	1.430	1.420	1.430	1.207	20,400
2023-01-13	1.430	1.430	1.400	1.400	1.181	29,700
2023-01-12	1.430	1.430	1.400	1.430	1.207	30,000
2023-01-11	1.370	1.420	1.370	1.420	1.198	92,600
2023-01-10	1.370	1.370	1.370	1.370	1.156	10,000
2023-01-09	1.350	1.350	1.350	1.350	1.139	100
2023-01-06	1.370	1.370	1.370	1.370	1.156	5,000
2023-01-04	1.310	1.310	1.310	1.310	1.105	1,000
2022-12-30	1.340	1.340	1.340	1.340	1.131	900
2022-12-29	1.320	1.320	1.320	1.320	1.114	5,100
2022-12-28	1.370	1.370	1.370	1.370	1.156	16,900
2022-12-27	1.310	1.350	1.310	1.350	1.139	9,400
2022-12-23	1.310	1.310	1.310	1.310	1.105	13,000
2022-12-22	1.310	1.310	1.310	1.310	1.105	1,900
2022-12-20	1.310	1.310	1.310	1.310	1.105	100
2022-12-15	1.340	1.350	1.340	1.350	1.139	24,300
2022-12-14	1.330	1.330	1.310	1.310	1.105	34,000
2022-12-13	1.340	1.340	1.340	1.340	1.131	6,000
2022-12-08	1.340	1.340	1.340	1.340	1.131	100
2022-12-06	1.360	1.360	1.360	1.360	1.148	1,000
2022-12-05	1.340	1.340	1.340	1.340	1.131	100
2022-12-02	1.310	1.410	1.310	1.410	1.190	4,100
2022-12-01	1.330	1.400	1.320	1.400	1.181	60,400
2022-11-30	1.370	1.400	1.330	1.400	1.181	22,700
2022-11-29	1.330	1.390	1.330	1.390	1.173	25,300
2022-11-25	1.380	1.390	1.330	1.390	1.173	26,500
2022-11-24	1.350	1.380	1.350	1.380	1.164	10,000
2022-11-23	1.330	1.330	1.320	1.320	1.114	9,000
2022-11-21	1.370	1.370	1.370	1.370	1.156	1,000
2022-11-17	1.350	1.360	1.350	1.360	1.148	23,000
2022-11-16	1.290	1.310	1.290	1.310	1.105	11,100
2022-11-15	1.320	1.320	1.320	1.320	1.114	7,000
2022-11-10	1.300	1.380	1.280	1.380	1.164	13,500
2022-11-09	1.300	1.350	1.300	1.350	1.139	17,600
2022-11-08	1.320	1.320	1.320	1.320	1.114	25,300
2022-11-07	1.330	1.330	1.320	1.320	1.114	2,000
2022-11-02	1.340	1.350	1.340	1.350	1.139	33,600
2022-10-28	1.350	1.350	1.340	1.340	1.131	1,100
2022-10-27	1.350	1.350	1.340	1.350	1.139	130,900
2022-10-26	1.360	1.360	1.360	1.360	1.148	25,200
2022-10-25	1.380	1.380	1.360	1.360	1.148	63,000
2022-10-21	1.370	1.370	1.370	1.370	1.156	15,000
2022-10-19	1.370	1.380	1.370	1.370	1.156	7,000
2022-10-14	1.350	1.440	1.350	1.440	1.215	28,900
2022-10-11	1.380	1.380	1.380	1.380	1.164	1,000
2022-10-07	1.370	1.370	1.370	1.370	1.156	2,000
2022-10-06	1.420	1.440	1.410	1.440	1.215	10,700
2022-10-03	1.340	1.440	1.340	1.440	1.215	6,600
2022-09-30	1.340	1.400	1.340	1.400	1.181	3,100
2022-09-29	1.340	1.400	1.340	1.400	1.181	10,400
2022-09-28	1.330	1.380	1.330	1.380	1.164	10,000
2022-09-27	1.320	1.390	1.320	1.330	1.122	12,100
2022-09-26	1.390	1.430	1.330	1.350	1.139	25,700
2022-09-23	1.430	1.430	1.400	1.400	1.181	13,100
2022-09-22	1.430	1.460	1.430	1.430	1.207	9,900
2022-09-21	1.480	1.480	1.440	1.440	1.215	29,500
2022-09-20	1.430	1.430	1.430	1.430	1.207	2,500
2022-09-19	1.430	1.500	1.430	1.500	1.266	13,000
2022-09-15	1.440	1.490	1.430	1.490	1.257	19,600
2022-09-14	1.480	1.490	1.480	1.490	1.257	8,500

← NewerPage 14 of 17 · 1,008 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.