KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.380	1.390	1.380	1.390	1.272	19,200
2025-05-22	1.420	1.430	1.350	1.380	1.263	38,700
2025-05-20	1.460	1.460	1.460	1.460	1.336	4,200
2025-05-19	1.460	1.460	1.460	1.460	1.336	12,000
2025-05-16	1.460	1.460	1.460	1.460	1.336	6,000
2025-05-15	1.470	1.470	1.470	1.470	1.345	2,000
2025-05-14	1.460	1.470	1.460	1.470	1.345	15,400
2025-05-13	1.460	1.460	1.440	1.450	1.327	57,800
2025-05-09	1.440	1.440	1.440	1.440	1.318	8,000
2025-05-08	1.440	1.440	1.420	1.420	1.300	3,900
2025-05-06	1.440	1.440	1.430	1.430	1.309	32,000
2025-05-05	1.450	1.450	1.450	1.450	1.327	12,800
2025-05-02	1.410	1.450	1.410	1.450	1.327	2,900
2025-04-30	1.400	1.400	1.400	1.400	1.281	9,000
2025-04-29	1.390	1.390	1.390	1.390	1.272	5,300
2025-04-28	1.400	1.410	1.400	1.400	1.281	13,400
2025-04-25	1.400	1.400	1.390	1.390	1.272	11,100
2025-04-24	1.400	1.400	1.390	1.390	1.272	24,500
2025-04-23	1.380	1.400	1.380	1.390	1.272	43,200
2025-04-22	1.360	1.380	1.360	1.380	1.263	52,200
2025-04-18	1.340	1.350	1.340	1.350	1.236	7,200
2025-04-16	1.330	1.340	1.330	1.340	1.226	20,000
2025-04-14	1.350	1.350	1.260	1.260	1.153	5,600
2025-04-11	1.300	1.300	1.280	1.280	1.171	7,400
2025-04-10	1.340	1.340	1.320	1.320	1.208	46,400
2025-04-09	1.300	1.300	1.200	1.290	1.181	24,600
2025-04-08	1.330	1.330	1.320	1.320	1.208	12,000
2025-04-07	1.350	1.350	1.280	1.300	1.190	49,100
2025-04-04	1.410	1.410	1.360	1.360	1.245	21,200
2025-04-03	1.430	1.430	1.400	1.410	1.290	7,400
2025-04-02	1.420	1.420	1.400	1.400	1.281	10,000
2025-03-26	1.430	1.430	1.420	1.430	1.309	11,000
2025-03-25	1.420	1.440	1.420	1.440	1.318	5,400
2025-03-21	1.420	1.420	1.420	1.420	1.300	2,100
2025-03-17	1.440	1.440	1.440	1.440	1.318	24,400
2025-03-13	1.440	1.440	1.440	1.440	1.318	200
2025-03-12	1.380	1.380	1.370	1.370	1.254	14,400
2025-03-11	1.410	1.410	1.380	1.410	1.290	71,400
2025-03-10	1.430	1.430	1.410	1.410	1.290	30,000
2025-03-07	1.440	1.440	1.430	1.430	1.309	9,900
2025-03-05	1.470	1.470	1.470	1.470	1.345	1,000
2025-03-04	1.440	1.440	1.430	1.430	1.309	36,600
2025-02-28	1.470	1.470	1.440	1.440	1.318	25,200
2025-02-27	1.440	1.440	1.440	1.440	1.318	10,000
2025-02-26	1.450	1.460	1.450	1.450	1.327	85,000
2025-02-25	1.450	1.460	1.450	1.460	1.336	62,400
2025-02-24	1.420	1.420	1.420	1.420	1.300	15,000
2025-02-20	1.450	1.450	1.410	1.410	1.290	97,300
2025-02-18	1.440	1.450	1.440	1.450	1.327	1,000
2025-02-17	1.420	1.440	1.420	1.440	1.318	2,800
2025-02-14	1.470	1.470	1.420	1.420	1.300	1,600
2025-02-13	1.470	1.470	1.460	1.460	1.336	2,700
2025-02-12	1.480	1.480	1.460	1.460	1.336	26,400
2025-02-10	1.450	1.480	1.450	1.480	1.355	1,000
2025-01-31	1.390	1.390	1.390	1.390	1.272	4,100
2025-01-28	1.390	1.400	1.390	1.400	1.281	23,000
2025-01-27	1.390	1.400	1.390	1.390	1.272	15,200
2025-01-24	1.400	1.400	1.400	1.400	1.281	10,000
2025-01-23	1.420	1.420	1.400	1.400	1.281	42,600
2025-01-22	1.400	1.400	1.400	1.400	1.281	8,300

← NewerPage 6 of 17 · 1,007 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.