KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.470	1.470	1.470	1.470	1.196	5,000
2022-04-07	1.470	1.470	1.470	1.470	1.196	10,300
2022-04-06	1.470	1.470	1.470	1.470	1.196	44,700
2022-04-05	1.470	1.470	1.470	1.470	1.196	2,700
2022-04-04	1.480	1.480	1.470	1.470	1.196	107,000
2022-03-31	1.480	1.500	1.480	1.500	1.221	47,000
2022-03-29	1.480	1.480	1.480	1.480	1.205	4,600
2022-03-28	1.480	1.480	1.480	1.480	1.205	19,500
2022-03-25	1.500	1.500	1.480	1.480	1.205	47,000
2022-03-23	1.480	1.480	1.480	1.480	1.205	38,000
2022-03-21	1.500	1.500	1.480	1.480	1.205	12,000
2022-03-18	1.500	1.530	1.500	1.500	1.221	32,500
2022-03-17	1.480	1.500	1.480	1.500	1.221	5,000
2022-03-16	1.450	1.450	1.450	1.450	1.180	20,000
2022-03-15	1.450	1.450	1.450	1.450	1.180	16,200
2022-03-14	1.450	1.450	1.440	1.440	1.172	12,000
2022-03-09	1.420	1.430	1.420	1.430	1.164	13,000
2022-03-08	1.420	1.420	1.420	1.420	1.156	25,300
2022-03-04	1.450	1.460	1.450	1.460	1.188	32,000
2022-03-02	1.460	1.460	1.460	1.460	1.188	5,000
2022-03-01	1.480	1.490	1.450	1.450	1.180	16,300
2022-02-28	1.500	1.500	1.480	1.480	1.205	19,200
2022-02-25	1.490	1.530	1.490	1.530	1.245	7,900
2022-02-24	1.520	1.520	1.480	1.490	1.213	297,800
2022-02-23	1.540	1.550	1.530	1.550	1.261	16,000
2022-02-22	1.530	1.550	1.530	1.540	1.253	12,000
2022-02-21	1.540	1.540	1.530	1.530	1.245	13,000
2022-02-18	1.540	1.550	1.530	1.540	1.253	104,000
2022-02-17	1.550	1.550	1.540	1.540	1.253	34,000
2022-02-16	1.550	1.560	1.530	1.550	1.261	326,100
2022-02-15	1.540	1.580	1.530	1.540	1.253	241,400
2022-02-14	1.530	1.540	1.520	1.540	1.253	112,200
2022-02-11	1.520	1.540	1.520	1.540	1.253	194,300
2022-02-10	1.520	1.550	1.510	1.510	1.229	173,300
2022-02-09	1.520	1.520	1.520	1.520	1.237	1,000
2022-02-04	1.520	1.520	1.500	1.520	1.237	3,100
2022-02-03	1.500	1.500	1.500	1.500	1.221	56,100
2022-01-31	1.510	1.510	1.500	1.500	1.221	24,200
2022-01-28	1.510	1.510	1.510	1.510	1.229	88,800
2022-01-27	1.510	1.510	1.510	1.510	1.229	51,800
2022-01-26	1.510	1.510	1.510	1.510	1.229	11,000
2022-01-25	1.510	1.510	1.510	1.510	1.229	35,500
2022-01-24	1.510	1.510	1.510	1.510	1.229	54,700
2022-01-21	1.510	1.520	1.500	1.520	1.237	313,600
2022-01-20	1.510	1.510	1.510	1.510	1.229	17,500
2022-01-19	1.520	1.520	1.510	1.510	1.229	16,800
2022-01-17	1.510	1.510	1.510	1.510	1.229	48,300
2022-01-14	1.510	1.510	1.510	1.510	1.229	81,900
2022-01-13	1.510	1.520	1.510	1.510	1.229	17,300
2022-01-12	1.520	1.520	1.510	1.510	1.229	31,200
2022-01-11	1.530	1.530	1.530	1.530	1.245	35,400
2022-01-10	1.530	1.530	1.530	1.530	1.245	50,000
2022-01-07	1.530	1.530	1.520	1.530	1.245	147,800
2022-01-06	1.520	1.530	1.520	1.530	1.245	92,100
2022-01-05	1.500	1.540	1.490	1.520	1.237	468,300
2022-01-04	1.500	1.500	1.490	1.490	1.213	8,000
2022-01-03	1.500	1.500	1.490	1.490	1.213	193,800
2021-12-31	1.500	1.510	1.500	1.510	1.229	155,800
2021-12-30	1.500	1.510	1.500	1.510	1.229	11,100
2021-12-29	1.530	1.530	1.500	1.500	1.221	54,300

← NewerPage 16 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.