KKB Engineering Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.430 | 1.450 | 1.400 | 1.400 | 1.281 | 111,800 |
| 2025-01-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.290 | 10,000 |
| 2025-01-17 | 1.440 | 1.450 | 1.410 | 1.410 | 1.290 | 100,300 |
| 2025-01-16 | 1.450 | 1.460 | 1.450 | 1.450 | 1.327 | 18,300 |
| 2025-01-15 | 1.460 | 1.470 | 1.450 | 1.450 | 1.327 | 45,000 |
| 2025-01-14 | 1.480 | 1.490 | 1.460 | 1.460 | 1.336 | 153,300 |
| 2025-01-13 | 1.510 | 1.510 | 1.470 | 1.470 | 1.345 | 43,000 |
| 2025-01-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.391 | 2,000 |
| 2025-01-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.391 | 3,000 |
| 2025-01-08 | 1.540 | 1.540 | 1.510 | 1.510 | 1.382 | 14,000 |
| 2025-01-07 | 1.550 | 1.550 | 1.530 | 1.530 | 1.400 | 72,500 |
| 2025-01-06 | 1.550 | 1.560 | 1.550 | 1.550 | 1.419 | 18,400 |
| 2025-01-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.446 | 1,500 |
| 2025-01-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 6,700 |
| 2024-12-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 6,400 |
| 2024-12-30 | 1.540 | 1.560 | 1.540 | 1.550 | 1.419 | 12,100 |
| 2024-12-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.446 | 7,000 |
| 2024-12-26 | 1.530 | 1.580 | 1.530 | 1.580 | 1.446 | 5,000 |
| 2024-12-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 7,100 |
| 2024-12-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.437 | 3,000 |
| 2024-12-19 | 1.540 | 1.560 | 1.540 | 1.550 | 1.419 | 24,000 |
| 2024-12-18 | 1.560 | 1.580 | 1.540 | 1.550 | 1.419 | 46,200 |
| 2024-12-17 | 1.570 | 1.580 | 1.560 | 1.560 | 1.428 | 21,600 |
| 2024-12-16 | 1.530 | 1.540 | 1.530 | 1.540 | 1.409 | 17,000 |
| 2024-12-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.419 | 36,400 |
| 2024-12-12 | 1.540 | 1.560 | 1.540 | 1.560 | 1.428 | 8,000 |
| 2024-12-11 | 1.540 | 1.550 | 1.540 | 1.550 | 1.419 | 12,000 |
| 2024-12-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.437 | 16,500 |
| 2024-12-05 | 1.570 | 1.570 | 1.550 | 1.570 | 1.437 | 21,000 |
| 2024-12-04 | 1.570 | 1.600 | 1.570 | 1.600 | 1.464 | 27,000 |
| 2024-12-03 | 1.550 | 1.570 | 1.550 | 1.560 | 1.428 | 48,500 |
| 2024-12-02 | 1.540 | 1.550 | 1.540 | 1.550 | 1.419 | 5,000 |
| 2024-11-29 | 1.540 | 1.550 | 1.540 | 1.540 | 1.409 | 41,100 |
| 2024-11-28 | 1.570 | 1.590 | 1.570 | 1.570 | 1.437 | 22,000 |
| 2024-11-27 | 1.580 | 1.580 | 1.550 | 1.570 | 1.437 | 75,000 |
| 2024-11-26 | 1.570 | 1.590 | 1.570 | 1.590 | 1.455 | 24,000 |
| 2024-11-25 | 1.570 | 1.580 | 1.570 | 1.580 | 1.446 | 3,000 |
| 2024-11-22 | 1.530 | 1.580 | 1.520 | 1.580 | 1.446 | 57,000 |
| 2024-11-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.446 | 600 |
| 2024-11-19 | 1.550 | 1.550 | 1.540 | 1.550 | 1.419 | 21,100 |
| 2024-11-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 8,400 |
| 2024-11-12 | 1.590 | 1.590 | 1.560 | 1.560 | 1.428 | 20,800 |
| 2024-11-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.455 | 11,500 |
| 2024-11-08 | 1.570 | 1.590 | 1.560 | 1.590 | 1.455 | 92,800 |
| 2024-11-07 | 1.550 | 1.560 | 1.520 | 1.560 | 1.428 | 152,900 |
| 2024-11-06 | 1.540 | 1.550 | 1.540 | 1.550 | 1.419 | 40,800 |
| 2024-11-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 2,000 |
| 2024-11-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 5,300 |
| 2024-11-01 | 1.540 | 1.540 | 1.520 | 1.540 | 1.409 | 92,700 |
| 2024-10-30 | 1.550 | 1.550 | 1.540 | 1.540 | 1.409 | 22,300 |
| 2024-10-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.419 | 8,500 |
| 2024-10-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.428 | 3,000 |
| 2024-10-24 | 1.550 | 1.560 | 1.530 | 1.540 | 1.409 | 57,000 |
| 2024-10-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.419 | 10,000 |
| 2024-10-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.419 | 100 |
| 2024-10-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.428 | 5,000 |
| 2024-10-18 | 1.590 | 1.590 | 1.560 | 1.560 | 1.428 | 20,000 |
| 2024-10-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.446 | 20,900 |
| 2024-10-16 | 1.530 | 1.580 | 1.530 | 1.580 | 1.446 | 5,200 |
| 2024-10-15 | 1.560 | 1.580 | 1.560 | 1.580 | 1.446 | 7,000 |
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.