KKB Engineering Berhad historical data

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

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
2025-10-17	1.250	1.250	1.250	1.250	1.207	7,000
2025-10-16	1.240	1.270	1.240	1.240	1.197	8,600
2025-10-15	1.220	1.220	1.220	1.220	1.178	1,500
2025-10-14	1.250	1.260	1.220	1.230	1.188	33,000
2025-10-13	1.290	1.290	1.230	1.250	1.207	144,800
2025-10-10	1.290	1.290	1.290	1.290	1.245	10,300
2025-10-09	1.240	1.240	1.230	1.240	1.197	179,800
2025-10-08	1.260	1.260	1.240	1.240	1.197	29,700
2025-10-07	1.260	1.270	1.240	1.270	1.226	39,000
2025-10-02	1.260	1.310	1.260	1.260	1.217	42,200
2025-10-01	1.310	1.310	1.260	1.260	1.217	9,100
2025-09-30	1.340	1.340	1.300	1.300	1.255	4,500
2025-09-26	1.280	1.280	1.260	1.260	1.217	35,000
2025-09-24	1.300	1.300	1.300	1.300	1.255	1,000
2025-09-23	1.280	1.280	1.260	1.260	1.217	10,000
2025-09-22	1.270	1.270	1.270	1.270	1.226	16,000
2025-09-18	1.260	1.260	1.260	1.260	1.217	4,500

← NewerPage 4 of 17 · 1,004 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.