KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.410	1.410	1.410	1.410	1.190	100
2022-09-08	1.460	1.460	1.430	1.430	1.207	14,000
2022-09-07	1.480	1.480	1.430	1.480	1.249	15,400
2022-09-06	1.400	1.480	1.400	1.480	1.249	34,100
2022-09-02	1.450	1.480	1.450	1.480	1.249	12,600
2022-08-30	1.420	1.460	1.420	1.460	1.232	14,500
2022-08-29	1.410	1.450	1.410	1.450	1.223	21,800
2022-08-23	1.440	1.440	1.440	1.440	1.215	1,000
2022-08-22	1.370	1.450	1.340	1.440	1.215	10,200
2022-08-19	1.350	1.370	1.350	1.370	1.156	13,000
2022-08-18	1.340	1.340	1.320	1.330	1.122	21,000
2022-08-16	1.340	1.340	1.340	1.340	1.131	9,200
2022-08-15	1.330	1.330	1.330	1.330	1.122	3,200
2022-08-12	1.360	1.360	1.360	1.360	1.148	2,300
2022-08-09	1.360	1.360	1.360	1.360	1.148	2,000
2022-08-05	1.330	1.340	1.330	1.340	1.131	6,600
2022-07-29	1.350	1.350	1.350	1.350	1.139	21,000
2022-07-27	1.360	1.360	1.350	1.350	1.139	13,700
2022-07-21	1.370	1.390	1.370	1.390	1.173	1,000
2022-07-20	1.370	1.390	1.370	1.390	1.173	7,200
2022-07-18	1.350	1.350	1.350	1.350	1.139	1,300
2022-07-15	1.360	1.370	1.360	1.370	1.156	4,000
2022-07-14	1.360	1.360	1.360	1.360	1.148	700
2022-07-12	1.400	1.400	1.400	1.400	1.181	1,000
2022-07-08	1.400	1.450	1.380	1.450	1.223	40,000
2022-07-07	1.360	1.450	1.360	1.450	1.223	4,200
2022-07-06	1.360	1.450	1.360	1.450	1.223	1,100
2022-07-05	1.450	1.450	1.360	1.450	1.223	15,200
2022-07-04	1.450	1.450	1.450	1.450	1.223	9,500
2022-07-01	1.360	1.450	1.360	1.450	1.223	2,700
2022-06-30	1.360	1.360	1.360	1.360	1.148	22,000
2022-06-28	1.350	1.350	1.350	1.350	1.139	5,000
2022-06-20	1.400	1.400	1.400	1.400	1.181	10,000
2022-06-17	1.320	1.320	1.320	1.320	1.114	100
2022-06-14	1.400	1.400	1.400	1.400	1.181	2,900
2022-06-10	1.400	1.400	1.400	1.400	1.181	2,000
2022-06-07	1.400	1.400	1.400	1.400	1.181	5,000
2022-06-03	1.380	1.380	1.380	1.380	1.164	1,000
2022-05-31	1.450	1.480	1.450	1.480	1.249	4,900
2022-05-30	1.410	1.410	1.410	1.410	1.190	100
2022-05-24	1.480	1.480	1.430	1.430	1.164	287,300
2022-05-23	1.490	1.490	1.480	1.480	1.205	86,100
2022-05-20	1.480	1.480	1.480	1.480	1.205	6,500
2022-05-19	1.480	1.500	1.480	1.500	1.221	12,000
2022-05-18	1.480	1.500	1.480	1.500	1.221	9,100
2022-05-17	1.480	1.480	1.480	1.480	1.205	4,000
2022-05-13	1.480	1.480	1.480	1.480	1.205	13,500
2022-05-12	1.480	1.480	1.480	1.480	1.205	12,500
2022-05-10	1.480	1.480	1.480	1.480	1.205	16,000
2022-05-09	1.500	1.500	1.480	1.480	1.205	31,000
2022-05-06	1.500	1.510	1.500	1.500	1.221	50,000
2022-05-05	1.470	1.480	1.470	1.470	1.196	20,900
2022-04-28	1.480	1.480	1.480	1.480	1.205	10,000
2022-04-27	1.480	1.480	1.480	1.480	1.205	6,000
2022-04-25	1.480	1.480	1.480	1.480	1.205	20,000
2022-04-22	1.500	1.500	1.500	1.500	1.221	1,000
2022-04-21	1.500	1.500	1.500	1.500	1.221	38,100
2022-04-20	1.510	1.510	1.500	1.500	1.221	7,000
2022-04-18	1.500	1.500	1.500	1.500	1.221	15,000
2022-04-13	1.470	1.470	1.470	1.470	1.196	17,000

← NewerPage 15 of 17 · 1,005 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.