KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1.500	1.540	1.500	1.520	1.237	112,200
2021-12-27	1.490	1.490	1.480	1.480	1.205	8,500
2021-12-24	1.480	1.490	1.480	1.490	1.213	7,000
2021-12-23	1.490	1.490	1.480	1.490	1.213	98,300
2021-12-22	1.500	1.500	1.490	1.490	1.213	144,600
2021-12-21	1.490	1.500	1.490	1.490	1.213	94,000
2021-12-20	1.510	1.520	1.470	1.490	1.213	357,900
2021-12-17	1.490	1.500	1.470	1.480	1.205	98,300
2021-12-16	1.490	1.500	1.480	1.480	1.205	61,000
2021-12-15	1.440	1.490	1.440	1.490	1.213	41,200
2021-12-14	1.430	1.500	1.430	1.500	1.221	76,000
2021-12-13	1.490	1.490	1.480	1.490	1.213	77,000
2021-12-10	1.390	1.500	1.390	1.500	1.221	58,100
2021-12-09	1.460	1.470	1.410	1.470	1.196	93,600
2021-12-08	1.450	1.500	1.450	1.500	1.221	48,200
2021-12-07	1.450	1.460	1.390	1.460	1.188	45,600
2021-12-06	1.360	1.500	1.350	1.400	1.139	50,200
2021-12-02	1.380	1.380	1.350	1.360	1.107	93,700
2021-12-01	1.360	1.450	1.360	1.450	1.180	11,100
2021-11-30	1.390	1.440	1.360	1.360	1.107	46,000
2021-11-29	1.420	1.440	1.290	1.440	1.172	91,300
2021-11-26	1.480	1.480	1.420	1.470	1.196	179,100
2021-11-25	1.480	1.500	1.460	1.500	1.221	111,100
2021-11-24	1.510	1.510	1.480	1.510	1.229	91,400
2021-11-23	1.460	1.510	1.430	1.510	1.229	83,200
2021-11-22	1.500	1.510	1.400	1.510	1.229	175,800
2021-11-19	1.510	1.520	1.510	1.520	1.237	166,400
2021-11-18	1.480	1.510	1.480	1.510	1.229	169,000
2021-11-17	1.500	1.510	1.450	1.480	1.205	58,000
2021-11-16	1.420	1.500	1.420	1.500	1.221	19,000
2021-11-10	1.420	1.480	1.420	1.480	1.205	19,000
2021-11-09	1.460	1.460	1.440	1.440	1.172	8,000
2021-11-08	1.450	1.460	1.450	1.460	1.188	15,300
2021-11-05	1.460	1.460	1.450	1.460	1.188	29,900
2021-11-03	1.400	1.450	1.400	1.450	1.180	4,900
2021-11-02	1.450	1.450	1.410	1.410	1.148	10,700
2021-11-01	1.460	1.460	1.400	1.400	1.139	3,300
2021-10-29	1.440	1.440	1.390	1.390	1.131	71,100
2021-10-28	1.460	1.460	1.460	1.460	1.188	300
2021-10-27	1.440	1.440	1.400	1.400	1.139	89,100
2021-10-26	1.450	1.460	1.440	1.440	1.172	35,800
2021-10-25	1.480	1.480	1.470	1.470	1.196	12,200
2021-10-22	1.490	1.490	1.460	1.470	1.196	23,500
2021-10-21	1.500	1.500	1.490	1.490	1.213	80,300
2021-10-20	1.500	1.500	1.490	1.490	1.213	12,000
2021-10-18	1.500	1.520	1.500	1.500	1.221	124,900
2021-10-15	1.470	1.520	1.460	1.520	1.237	110,900
2021-10-14	1.460	1.500	1.430	1.500	1.221	183,400

← NewerPage 17 of 17 · 1,008 trading days

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.