KKB Engineering Berhad historical data

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

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

← NewerPage 8 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.