KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.220	1.220	1.220	1.220	1.178	22,100
2026-04-22	1.220	1.220	1.220	1.220	1.178	5,900
2026-04-21	1.190	1.190	1.180	1.180	1.139	71,400
2026-04-20	1.220	1.220	1.220	1.220	1.178	8,500
2026-04-17	1.220	1.220	1.220	1.220	1.178	3,500
2026-04-16	1.220	1.230	1.220	1.230	1.188	26,300
2026-04-15	1.230	1.230	1.220	1.220	1.178	20,000
2026-04-14	1.220	1.230	1.220	1.230	1.188	31,000
2026-04-13	1.210	1.220	1.210	1.220	1.178	25,000
2026-04-10	1.200	1.200	1.200	1.200	1.159	28,200
2026-04-09	1.190	1.200	1.180	1.200	1.159	37,400
2026-04-08	1.180	1.190	1.180	1.190	1.149	32,000
2026-04-07	1.160	1.180	1.150	1.180	1.139	87,400
2026-04-06	1.180	1.180	1.170	1.180	1.139	35,000
2026-04-03	1.150	1.170	1.150	1.160	1.120	25,000
2026-04-02	1.150	1.150	1.140	1.150	1.110	116,200
2026-04-01	1.160	1.180	1.150	1.180	1.139	260,800
2026-03-31	1.190	1.200	1.160	1.200	1.159	16,100
2026-03-30	1.200	1.200	1.140	1.190	1.149	51,900
2026-03-27	1.170	1.170	1.170	1.170	1.130	15,000
2026-03-26	1.170	1.170	1.160	1.160	1.120	15,000
2026-03-25	1.160	1.160	1.160	1.160	1.120	4,200
2026-03-24	1.170	1.170	1.170	1.170	1.130	500
2026-03-19	1.160	1.160	1.160	1.160	1.120	100
2026-03-18	1.180	1.190	1.160	1.160	1.120	50,000
2026-03-16	1.180	1.180	1.180	1.180	1.139	8,000
2026-03-11	1.170	1.180	1.170	1.180	1.139	8,000
2026-03-10	1.180	1.180	1.170	1.170	1.130	128,300
2026-03-09	1.190	1.190	1.180	1.180	1.139	124,000
2026-03-06	1.190	1.190	1.180	1.190	1.149	18,600
2026-03-05	1.220	1.220	1.220	1.220	1.178	100
2026-03-04	1.190	1.190	1.190	1.190	1.149	9,000
2026-03-03	1.190	1.190	1.190	1.190	1.149	3,400
2026-03-02	1.180	1.210	1.180	1.200	1.159	22,000
2026-02-27	1.180	1.180	1.180	1.180	1.139	27,000
2026-02-26	1.180	1.190	1.180	1.180	1.139	15,000
2026-02-25	1.200	1.200	1.180	1.180	1.139	75,000
2026-02-23	1.230	1.230	1.180	1.180	1.139	320,000
2026-02-20	1.230	1.230	1.230	1.230	1.188	163,800
2026-02-19	1.220	1.250	1.220	1.250	1.207	25,100
2026-02-13	1.220	1.240	1.220	1.220	1.178	69,000
2026-02-12	1.230	1.230	1.230	1.230	1.188	200
2026-02-09	1.250	1.250	1.230	1.230	1.188	50,000
2026-02-05	1.250	1.250	1.230	1.230	1.188	39,000
2026-02-04	1.240	1.250	1.240	1.250	1.207	30,400
2026-02-03	1.220	1.220	1.220	1.220	1.178	2,000
2026-01-30	1.220	1.220	1.210	1.220	1.178	52,000
2026-01-29	1.300	1.300	1.220	1.220	1.178	17,800
2026-01-28	1.230	1.230	1.230	1.230	1.188	48,000
2026-01-27	1.250	1.250	1.240	1.240	1.197	110,100
2026-01-26	1.270	1.270	1.260	1.260	1.217	20,000
2026-01-23	1.280	1.280	1.280	1.280	1.236	100
2026-01-22	1.260	1.280	1.260	1.260	1.217	70,400
2026-01-21	1.200	1.250	1.200	1.250	1.207	55,200
2026-01-20	1.190	1.190	1.190	1.190	1.149	4,300
2026-01-19	1.190	1.190	1.180	1.180	1.139	100,400
2026-01-16	1.190	1.190	1.190	1.190	1.149	3,000
2026-01-15	1.200	1.200	1.190	1.200	1.159	32,200
2026-01-14	1.210	1.250	1.200	1.200	1.159	84,900
2026-01-13	1.200	1.250	1.200	1.250	1.207	10,800

← NewerPage 3 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.