KKB Engineering Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 1.220 | 1.240 | 1.200 | 1.240 | 1.197 | 190,700 |
| 2026-01-09 | 1.190 | 1.190 | 1.150 | 1.180 | 1.139 | 64,500 |
| 2026-01-08 | 1.100 | 1.200 | 1.090 | 1.200 | 1.159 | 24,000 |
| 2026-01-07 | 1.100 | 1.190 | 1.070 | 1.180 | 1.139 | 20,700 |
| 2026-01-06 | 1.150 | 1.160 | 1.140 | 1.160 | 1.120 | 8,000 |
| 2026-01-05 | 1.060 | 1.180 | 1.050 | 1.180 | 1.139 | 22,400 |
| 2025-12-31 | 1.060 | 1.070 | 1.050 | 1.060 | 1.023 | 39,800 |
| 2025-12-30 | 1.070 | 1.070 | 1.050 | 1.050 | 1.014 | 37,600 |
| 2025-12-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 18,000 |
| 2025-12-24 | 1.080 | 1.100 | 1.080 | 1.100 | 1.062 | 3,000 |
| 2025-12-23 | 1.070 | 1.130 | 1.070 | 1.110 | 1.072 | 6,100 |
| 2025-12-22 | 1.110 | 1.230 | 1.100 | 1.150 | 1.110 | 35,100 |
| 2025-12-17 | 1.130 | 1.130 | 1.100 | 1.100 | 1.062 | 126,000 |
| 2025-12-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.043 | 7,600 |
| 2025-12-15 | 1.100 | 1.100 | 1.080 | 1.080 | 1.043 | 3,000 |
| 2025-12-12 | 1.150 | 1.150 | 1.090 | 1.090 | 1.052 | 10,800 |
| 2025-12-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 7,000 |
| 2025-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 8,000 |
| 2025-12-08 | 1.130 | 1.130 | 1.100 | 1.100 | 1.062 | 17,600 |
| 2025-12-03 | 1.170 | 1.170 | 1.140 | 1.140 | 1.101 | 21,000 |
| 2025-12-02 | 1.200 | 1.200 | 1.150 | 1.150 | 1.110 | 37,000 |
| 2025-12-01 | 1.200 | 1.200 | 1.190 | 1.200 | 1.159 | 13,000 |
| 2025-11-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.188 | 4,000 |
| 2025-11-24 | 1.180 | 1.200 | 1.180 | 1.190 | 1.149 | 16,300 |
| 2025-11-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.168 | 13,000 |
| 2025-11-20 | 1.230 | 1.230 | 1.210 | 1.210 | 1.168 | 26,200 |
| 2025-11-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 1,000 |
| 2025-11-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.168 | 2,500 |
| 2025-11-17 | 1.230 | 1.230 | 1.220 | 1.230 | 1.188 | 69,800 |
| 2025-11-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.226 | 2,000 |
| 2025-11-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.226 | 1,000 |
| 2025-11-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.188 | 30,000 |
| 2025-11-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.188 | 1,800 |
| 2025-11-07 | 1.240 | 1.240 | 1.230 | 1.230 | 1.188 | 7,300 |
| 2025-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.188 | 12,600 |
| 2025-11-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.178 | 7,000 |
| 2025-11-03 | 1.250 | 1.250 | 1.240 | 1.240 | 1.197 | 15,000 |
| 2025-10-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 57,400 |
| 2025-10-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 8,000 |
| 2025-10-29 | 1.250 | 1.250 | 1.240 | 1.240 | 1.197 | 7,300 |
| 2025-10-27 | 1.260 | 1.260 | 1.250 | 1.250 | 1.207 | 24,700 |
| 2025-10-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 14,000 |
| 2025-10-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.226 | 19,400 |
← NewerPage 4 of 4 · 223 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.