KKB Engineering Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1.770 | 1.770 | 1.740 | 1.760 | 1.611 | 6,400 |
| 2024-07-04 | 1.750 | 1.790 | 1.750 | 1.760 | 1.611 | 71,700 |
| 2024-07-03 | 1.750 | 1.760 | 1.750 | 1.750 | 1.602 | 39,600 |
| 2024-07-01 | 1.700 | 1.740 | 1.700 | 1.740 | 1.592 | 47,400 |
| 2024-06-28 | 1.680 | 1.690 | 1.680 | 1.680 | 1.538 | 13,000 |
| 2024-06-27 | 1.690 | 1.690 | 1.680 | 1.690 | 1.547 | 14,800 |
| 2024-06-26 | 1.670 | 1.690 | 1.670 | 1.690 | 1.547 | 13,500 |
| 2024-06-25 | 1.720 | 1.720 | 1.670 | 1.670 | 1.528 | 162,500 |
| 2024-06-24 | 1.720 | 1.730 | 1.720 | 1.730 | 1.583 | 17,800 |
| 2024-06-21 | 1.720 | 1.730 | 1.720 | 1.730 | 1.583 | 31,700 |
| 2024-06-20 | 1.800 | 1.800 | 1.730 | 1.730 | 1.583 | 98,000 |
| 2024-06-19 | 1.800 | 1.800 | 1.780 | 1.780 | 1.629 | 111,900 |
| 2024-06-18 | 1.850 | 1.850 | 1.810 | 1.820 | 1.666 | 80,400 |
| 2024-06-14 | 1.860 | 1.890 | 1.840 | 1.850 | 1.693 | 436,300 |
| 2024-06-13 | 1.780 | 1.840 | 1.780 | 1.840 | 1.684 | 435,300 |
| 2024-06-12 | 1.780 | 1.800 | 1.760 | 1.760 | 1.611 | 51,300 |
| 2024-06-11 | 1.780 | 1.780 | 1.750 | 1.760 | 1.611 | 43,200 |
| 2024-06-10 | 1.770 | 1.800 | 1.770 | 1.780 | 1.629 | 34,800 |
| 2024-06-07 | 1.770 | 1.770 | 1.740 | 1.760 | 1.611 | 51,700 |
| 2024-06-06 | 1.750 | 1.770 | 1.740 | 1.770 | 1.620 | 84,900 |
| 2024-06-05 | 1.770 | 1.770 | 1.710 | 1.750 | 1.602 | 93,400 |
| 2024-06-04 | 1.820 | 1.840 | 1.800 | 1.830 | 1.611 | 176,300 |
| 2024-05-31 | 1.840 | 1.840 | 1.800 | 1.820 | 1.602 | 75,300 |
| 2024-05-30 | 1.840 | 1.840 | 1.830 | 1.840 | 1.620 | 3,400 |
| 2024-05-29 | 1.820 | 1.830 | 1.810 | 1.830 | 1.611 | 24,900 |
| 2024-05-28 | 1.830 | 1.840 | 1.810 | 1.810 | 1.593 | 165,700 |
| 2024-05-27 | 1.820 | 1.830 | 1.820 | 1.830 | 1.611 | 54,200 |
| 2024-05-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.602 | 53,200 |
| 2024-05-23 | 1.810 | 1.830 | 1.810 | 1.820 | 1.602 | 118,100 |
| 2024-05-21 | 1.830 | 1.830 | 1.820 | 1.830 | 1.611 | 83,600 |
| 2024-05-20 | 1.830 | 1.850 | 1.830 | 1.840 | 1.620 | 33,800 |
| 2024-05-17 | 1.830 | 1.850 | 1.820 | 1.840 | 1.620 | 46,400 |
| 2024-05-16 | 1.830 | 1.830 | 1.820 | 1.820 | 1.602 | 87,000 |
| 2024-05-15 | 1.850 | 1.850 | 1.830 | 1.830 | 1.611 | 89,500 |
| 2024-05-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.628 | 15,100 |
| 2024-05-13 | 1.850 | 1.850 | 1.840 | 1.850 | 1.628 | 136,200 |
| 2024-05-10 | 1.820 | 1.840 | 1.820 | 1.840 | 1.620 | 56,000 |
| 2024-05-09 | 1.850 | 1.850 | 1.820 | 1.830 | 1.611 | 61,500 |
| 2024-05-08 | 1.860 | 1.870 | 1.840 | 1.850 | 1.628 | 61,900 |
| 2024-05-07 | 1.880 | 1.890 | 1.840 | 1.870 | 1.646 | 237,100 |
| 2024-05-06 | 1.820 | 1.840 | 1.810 | 1.840 | 1.620 | 41,700 |
| 2024-05-03 | 1.840 | 1.850 | 1.810 | 1.810 | 1.593 | 179,700 |
| 2024-05-02 | 1.870 | 1.870 | 1.830 | 1.830 | 1.611 | 114,300 |
| 2024-04-30 | 1.840 | 1.880 | 1.840 | 1.870 | 1.646 | 241,000 |
| 2024-04-29 | 1.800 | 1.840 | 1.800 | 1.840 | 1.620 | 351,500 |
| 2024-04-26 | 1.790 | 1.790 | 1.780 | 1.790 | 1.576 | 5,400 |
| 2024-04-25 | 1.770 | 1.790 | 1.770 | 1.790 | 1.576 | 29,000 |
| 2024-04-24 | 1.760 | 1.780 | 1.750 | 1.770 | 1.558 | 67,100 |
| 2024-04-23 | 1.780 | 1.790 | 1.750 | 1.750 | 1.540 | 25,500 |
| 2024-04-22 | 1.750 | 1.780 | 1.740 | 1.780 | 1.567 | 26,300 |
| 2024-04-19 | 1.790 | 1.790 | 1.710 | 1.750 | 1.540 | 184,100 |
| 2024-04-18 | 1.790 | 1.790 | 1.750 | 1.760 | 1.549 | 87,700 |
| 2024-04-17 | 1.720 | 1.760 | 1.720 | 1.760 | 1.549 | 41,900 |
| 2024-04-16 | 1.770 | 1.770 | 1.710 | 1.720 | 1.514 | 105,400 |
| 2024-04-15 | 1.790 | 1.810 | 1.770 | 1.770 | 1.558 | 111,600 |
| 2024-04-12 | 1.760 | 1.810 | 1.750 | 1.810 | 1.593 | 444,000 |
| 2024-04-09 | 1.700 | 1.700 | 1.690 | 1.700 | 1.496 | 49,200 |
| 2024-04-08 | 1.660 | 1.670 | 1.660 | 1.670 | 1.470 | 4,000 |
| 2024-04-05 | 1.680 | 1.680 | 1.650 | 1.650 | 1.452 | 36,100 |
| 2024-04-04 | 1.700 | 1.700 | 1.670 | 1.680 | 1.479 | 12,100 |
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.