KKB Engineering Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 1.540 | 1.570 | 1.530 | 1.570 | 1.437 | 93,700 |
| 2024-10-10 | 1.550 | 1.590 | 1.550 | 1.580 | 1.446 | 17,300 |
| 2024-10-09 | 1.540 | 1.550 | 1.540 | 1.550 | 1.419 | 11,000 |
| 2024-10-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.409 | 2,000 |
| 2024-10-07 | 1.540 | 1.560 | 1.540 | 1.560 | 1.428 | 15,100 |
| 2024-10-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.419 | 12,800 |
| 2024-10-03 | 1.550 | 1.590 | 1.550 | 1.590 | 1.455 | 29,000 |
| 2024-10-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.428 | 19,400 |
| 2024-09-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.455 | 3,000 |
| 2024-09-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.428 | 11,600 |
| 2024-09-24 | 1.600 | 1.600 | 1.590 | 1.590 | 1.455 | 13,100 |
| 2024-09-23 | 1.540 | 1.590 | 1.540 | 1.590 | 1.455 | 45,000 |
| 2024-09-20 | 1.550 | 1.550 | 1.530 | 1.530 | 1.400 | 94,300 |
| 2024-09-19 | 1.550 | 1.550 | 1.530 | 1.530 | 1.400 | 29,100 |
| 2024-09-18 | 1.550 | 1.550 | 1.540 | 1.550 | 1.419 | 26,900 |
| 2024-09-17 | 1.570 | 1.570 | 1.550 | 1.560 | 1.428 | 69,700 |
| 2024-09-10 | 1.580 | 1.590 | 1.580 | 1.590 | 1.455 | 16,000 |
| 2024-09-09 | 1.600 | 1.600 | 1.560 | 1.580 | 1.446 | 19,600 |
| 2024-09-06 | 1.600 | 1.610 | 1.600 | 1.600 | 1.464 | 35,800 |
| 2024-09-05 | 1.620 | 1.620 | 1.610 | 1.610 | 1.473 | 11,000 |
| 2024-09-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.492 | 5,000 |
| 2024-09-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.528 | 500 |
| 2024-09-02 | 1.670 | 1.680 | 1.670 | 1.670 | 1.528 | 29,600 |
| 2024-08-30 | 1.600 | 1.670 | 1.600 | 1.670 | 1.528 | 86,000 |
| 2024-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.464 | 400 |
| 2024-08-28 | 1.600 | 1.600 | 1.570 | 1.580 | 1.446 | 8,400 |
| 2024-08-27 | 1.580 | 1.590 | 1.580 | 1.590 | 1.455 | 10,000 |
| 2024-08-26 | 1.600 | 1.600 | 1.570 | 1.580 | 1.446 | 28,400 |
| 2024-08-23 | 1.640 | 1.640 | 1.560 | 1.600 | 1.464 | 69,300 |
| 2024-08-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.501 | 6,600 |
| 2024-08-21 | 1.660 | 1.660 | 1.640 | 1.640 | 1.501 | 18,100 |
| 2024-08-19 | 1.640 | 1.650 | 1.630 | 1.630 | 1.492 | 21,600 |
| 2024-08-16 | 1.620 | 1.650 | 1.620 | 1.640 | 1.501 | 29,000 |
| 2024-08-15 | 1.600 | 1.610 | 1.600 | 1.600 | 1.464 | 21,500 |
| 2024-08-14 | 1.590 | 1.620 | 1.590 | 1.620 | 1.483 | 12,700 |
| 2024-08-12 | 1.590 | 1.600 | 1.590 | 1.600 | 1.464 | 7,500 |
| 2024-08-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.455 | 11,100 |
| 2024-08-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.428 | 5,000 |
| 2024-08-07 | 1.580 | 1.580 | 1.550 | 1.550 | 1.419 | 26,000 |
| 2024-08-06 | 1.540 | 1.590 | 1.510 | 1.580 | 1.446 | 82,500 |
| 2024-08-05 | 1.640 | 1.640 | 1.550 | 1.550 | 1.419 | 229,300 |
| 2024-08-02 | 1.690 | 1.690 | 1.640 | 1.640 | 1.501 | 150,200 |
| 2024-08-01 | 1.700 | 1.710 | 1.690 | 1.690 | 1.547 | 40,000 |
| 2024-07-31 | 1.680 | 1.700 | 1.680 | 1.700 | 1.556 | 11,700 |
| 2024-07-30 | 1.690 | 1.700 | 1.690 | 1.690 | 1.547 | 22,000 |
| 2024-07-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.547 | 64,500 |
| 2024-07-26 | 1.690 | 1.690 | 1.680 | 1.680 | 1.538 | 13,600 |
| 2024-07-25 | 1.710 | 1.710 | 1.700 | 1.700 | 1.556 | 57,500 |
| 2024-07-24 | 1.720 | 1.720 | 1.710 | 1.710 | 1.565 | 28,500 |
| 2024-07-23 | 1.740 | 1.750 | 1.730 | 1.730 | 1.583 | 24,900 |
| 2024-07-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.583 | 46,700 |
| 2024-07-19 | 1.740 | 1.740 | 1.730 | 1.730 | 1.583 | 13,600 |
| 2024-07-18 | 1.750 | 1.760 | 1.750 | 1.760 | 1.611 | 28,200 |
| 2024-07-17 | 1.770 | 1.770 | 1.750 | 1.760 | 1.611 | 82,100 |
| 2024-07-16 | 1.760 | 1.780 | 1.750 | 1.770 | 1.620 | 164,300 |
| 2024-07-15 | 1.750 | 1.760 | 1.750 | 1.760 | 1.611 | 21,000 |
| 2024-07-12 | 1.750 | 1.750 | 1.740 | 1.750 | 1.602 | 9,100 |
| 2024-07-11 | 1.730 | 1.770 | 1.730 | 1.770 | 1.620 | 41,500 |
| 2024-07-10 | 1.740 | 1.740 | 1.730 | 1.730 | 1.583 | 53,100 |
| 2024-07-09 | 1.750 | 1.750 | 1.740 | 1.740 | 1.592 | 11,300 |
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.