KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.070	1.100	1.070	1.080	1.080	27,900
2026-07-24	1.100	1.100	1.090	1.100	1.100	4,000
2026-07-23	1.110	1.110	1.100	1.100	1.100	3,300
2026-07-22	1.110	1.140	1.110	1.140	1.140	6,000
2026-07-21	1.120	1.120	1.110	1.110	1.110	7,000
2026-07-20	1.150	1.150	1.110	1.110	1.110	2,500
2026-07-17	1.130	1.150	1.110	1.150	1.150	5,800
2026-07-16	1.130	1.130	1.130	1.130	1.130	0
2026-07-15	1.130	1.130	1.130	1.130	1.130	2,000
2026-07-14	1.190	1.190	1.150	1.150	1.150	3,500
2026-07-13	1.200	1.200	1.180	1.180	1.180	16,000
2026-07-10	1.210	1.270	1.210	1.240	1.240	45,100
2026-07-09	1.280	1.280	1.280	1.280	1.280	10,000
2026-07-08	1.220	1.280	1.220	1.280	1.280	15,000
2026-07-07	1.200	1.270	1.200	1.210	1.210	37,500
2026-07-06	1.260	1.260	1.200	1.260	1.260	34,000
2026-07-03	1.240	1.260	1.240	1.260	1.260	18,000
2026-07-02	1.270	1.270	1.210	1.220	1.220	31,800
2026-07-01	1.280	1.280	1.280	1.280	1.280	5,900
2026-06-30	1.280	1.280	1.280	1.280	1.280	0
2026-06-29	1.280	1.280	1.280	1.280	1.280	8,100
2026-06-26	1.260	1.280	1.260	1.280	1.280	17,000
2026-06-25	1.260	1.280	1.260	1.270	1.270	52,500
2026-06-24	1.270	1.270	1.260	1.270	1.270	105,000
2026-06-23	1.240	1.280	1.240	1.270	1.270	40,000
2026-06-22	1.240	1.260	1.240	1.260	1.260	75,500
2026-06-19	1.170	1.240	1.170	1.240	1.240	41,200
2026-06-18	1.180	1.240	1.180	1.240	1.240	41,500
2026-06-17	1.210	1.210	1.210	1.210	1.210	0
2026-06-16	1.200	1.210	1.200	1.210	1.210	50,100
2026-06-15	1.150	1.200	1.130	1.200	1.200	48,500
2026-06-12	1.120	1.120	1.120	1.120	1.120	2,000
2026-06-11	1.050	1.050	1.050	1.050	1.050	0
2026-06-10	1.050	1.050	1.050	1.050	1.050	0
2026-06-09	1.050	1.050	1.050	1.050	1.050	0
2026-06-08	1.050	1.050	1.050	1.050	1.050	2,000
2026-06-05	1.050	1.050	1.050	1.050	1.050	0
2026-06-04	1.050	1.050	1.050	1.050	1.050	1,000
2026-06-03	1.050	1.060	1.030	1.050	1.050	16,500
2026-06-02	1.030	1.030	1.030	1.030	1.030	0
2026-06-01	1.030	1.030	1.030	1.030	1.030	0
2026-05-29	1.050	1.050	0.980	1.030	1.030	33,200
2026-05-28	1.160	1.160	1.100	1.100	1.062	8,000
2026-05-25	1.150	1.160	1.150	1.160	1.120	23,500
2026-05-22	1.180	1.180	1.160	1.160	1.120	47,900
2026-05-21	1.180	1.180	1.180	1.180	1.139	6,500
2026-05-19	1.210	1.210	1.210	1.210	1.168	7,000
2026-05-18	1.200	1.200	1.200	1.200	1.159	100
2026-05-15	1.200	1.200	1.200	1.200	1.159	5,000
2026-05-14	1.200	1.200	1.200	1.200	1.159	13,200
2026-05-13	1.180	1.180	1.180	1.180	1.139	2,600
2026-05-12	1.210	1.210	1.180	1.180	1.139	124,500
2026-05-08	1.190	1.190	1.190	1.190	1.149	25,900
2026-05-07	1.190	1.190	1.190	1.190	1.149	39,100
2026-05-05	1.190	1.200	1.190	1.190	1.149	5,600
2026-05-04	1.220	1.220	1.200	1.200	1.159	31,400
2026-04-29	1.220	1.220	1.200	1.200	1.159	272,000
2026-04-28	1.220	1.220	1.220	1.220	1.178	18,000
2026-04-27	1.220	1.220	1.220	1.220	1.178	4,000
2026-04-24	1.210	1.230	1.210	1.220	1.178	31,900

← NewerPage 2 of 4 · 223 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.