KKB Engineering Berhad historical data

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

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

← NewerPage 7 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.