KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	1.240	1.240	1.240	1.240	1.197	100
2025-09-12	1.240	1.240	1.240	1.240	1.197	1,500
2025-09-10	1.240	1.240	1.240	1.240	1.197	99,500
2025-09-09	1.250	1.250	1.240	1.240	1.197	55,700
2025-09-08	1.260	1.260	1.250	1.250	1.207	33,800
2025-09-04	1.260	1.270	1.260	1.260	1.217	38,000
2025-09-03	1.270	1.270	1.270	1.270	1.226	49,300
2025-09-02	1.280	1.280	1.280	1.280	1.236	31,000
2025-08-27	1.290	1.290	1.290	1.290	1.245	27,500
2025-08-26	1.310	1.310	1.270	1.270	1.226	21,800
2025-08-25	1.310	1.310	1.310	1.310	1.265	1,000
2025-08-22	1.320	1.320	1.320	1.320	1.274	10,000
2025-08-21	1.310	1.310	1.310	1.310	1.265	500
2025-08-20	1.300	1.310	1.300	1.300	1.255	4,300
2025-08-19	1.320	1.320	1.310	1.320	1.274	11,000
2025-08-18	1.360	1.360	1.360	1.360	1.313	200
2025-08-14	1.360	1.360	1.360	1.360	1.313	1,400
2025-08-13	1.390	1.400	1.370	1.370	1.323	11,100
2025-08-12	1.410	1.410	1.390	1.390	1.342	28,500
2025-08-11	1.430	1.450	1.410	1.410	1.361	82,500
2025-08-08	1.400	1.460	1.400	1.430	1.381	281,000
2025-08-06	1.380	1.400	1.370	1.390	1.342	117,500
2025-08-05	1.350	1.370	1.350	1.370	1.323	86,800
2025-08-04	1.350	1.350	1.350	1.350	1.303	4,000
2025-07-31	1.370	1.370	1.370	1.370	1.323	2,000
2025-07-29	1.370	1.370	1.370	1.370	1.323	1,500
2025-07-28	1.350	1.350	1.350	1.350	1.303	25,000
2025-07-25	1.350	1.350	1.350	1.350	1.303	1,500
2025-07-23	1.350	1.350	1.350	1.350	1.303	2,400
2025-07-22	1.370	1.370	1.370	1.370	1.323	327,000
2025-07-21	1.340	1.340	1.340	1.340	1.294	3,800
2025-07-17	1.340	1.350	1.340	1.350	1.303	15,000
2025-07-15	1.300	1.340	1.300	1.340	1.294	15,000
2025-07-14	1.270	1.270	1.270	1.270	1.226	3,000
2025-07-11	1.280	1.280	1.260	1.260	1.217	3,000
2025-07-09	1.260	1.260	1.260	1.260	1.217	3,000
2025-07-08	1.250	1.250	1.220	1.240	1.197	29,400
2025-07-03	1.260	1.260	1.250	1.250	1.207	11,100
2025-07-02	1.260	1.260	1.260	1.260	1.217	6,400
2025-07-01	1.260	1.260	1.250	1.260	1.217	30,800
2025-06-25	1.310	1.310	1.310	1.310	1.265	25,800
2025-06-23	1.250	1.310	1.250	1.310	1.265	11,900
2025-06-20	1.260	1.260	1.260	1.260	1.217	10,600
2025-06-19	1.260	1.260	1.260	1.260	1.217	4,100
2025-06-18	1.260	1.260	1.260	1.260	1.217	400
2025-06-17	1.260	1.260	1.260	1.260	1.217	3,400
2025-06-16	1.260	1.260	1.260	1.260	1.217	1,000
2025-06-12	1.300	1.310	1.280	1.280	1.236	9,000
2025-06-11	1.340	1.340	1.290	1.290	1.245	19,300
2025-06-10	1.340	1.340	1.340	1.340	1.294	1,000
2025-06-09	1.320	1.340	1.320	1.340	1.294	2,000
2025-06-06	1.360	1.360	1.280	1.320	1.274	14,200
2025-06-05	1.440	1.450	1.430	1.440	1.318	92,000
2025-06-04	1.380	1.440	1.380	1.440	1.318	44,300
2025-06-03	1.390	1.400	1.390	1.390	1.272	44,500
2025-05-30	1.380	1.380	1.380	1.380	1.263	3,000
2025-05-29	1.400	1.400	1.400	1.400	1.281	10,000
2025-05-28	1.400	1.400	1.390	1.400	1.281	15,300
2025-05-27	1.400	1.400	1.390	1.390	1.272	11,200
2025-05-26	1.390	1.390	1.390	1.390	1.272	700

← NewerPage 5 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.