Kerjaya Prospek Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.560	0.590	0.550	0.585	0.437	530,411
2022-08-12	0.565	0.580	0.560	0.570	0.426	469,471
2022-08-11	0.580	0.580	0.545	0.545	0.408	171,675
2022-08-10	0.550	0.575	0.520	0.565	0.423	1,009,454
2022-08-09	0.535	0.550	0.535	0.550	0.411	17,204
2022-08-08	0.590	0.590	0.540	0.540	0.404	248,244
2022-08-05	0.550	0.595	0.535	0.595	0.445	73,298
2022-08-04	0.540	0.540	0.530	0.535	0.400	237,461
2022-08-03	0.540	0.540	0.540	0.540	0.404	21,081
2022-08-02	0.550	0.555	0.540	0.545	0.408	110,008
2022-08-01	0.545	0.550	0.540	0.550	0.411	169,737
2022-07-29	0.535	0.550	0.530	0.545	0.408	122,971
2022-07-28	0.530	0.535	0.530	0.535	0.400	116,429
2022-07-27	0.535	0.535	0.530	0.530	0.396	30,288
2022-07-26	0.540	0.540	0.535	0.535	0.400	48,704
2022-07-25	0.530	0.545	0.530	0.540	0.404	43,858
2022-07-22	0.530	0.550	0.530	0.535	0.400	96,196
2022-07-21	0.525	0.525	0.520	0.520	0.389	52,096
2022-07-20	0.520	0.530	0.520	0.525	0.393	51,975
2022-07-19	0.525	0.530	0.520	0.530	0.396	136,298
2022-07-18	0.545	0.545	0.525	0.525	0.393	1,454
2022-07-15	0.525	0.525	0.525	0.525	0.393	12,115
2022-07-14	0.535	0.535	0.525	0.525	0.393	59,365
2022-07-13	0.530	0.550	0.525	0.535	0.400	80,204
2022-07-12	0.530	0.530	0.520	0.530	0.396	118,731
2022-07-08	0.540	0.540	0.535	0.535	0.400	105,404
2022-07-07	0.535	0.540	0.535	0.540	0.404	75,721
2022-07-06	0.540	0.550	0.535	0.535	0.400	78,871
2022-07-05	0.550	0.550	0.550	0.550	0.411	26,654
2022-07-04	0.545	0.550	0.545	0.550	0.411	33,681
2022-07-01	0.550	0.550	0.545	0.545	0.408	17,567
2022-06-30	0.550	0.555	0.550	0.555	0.415	7,269
2022-06-29	0.550	0.550	0.550	0.550	0.411	7,269
2022-06-28	0.540	0.550	0.540	0.550	0.411	9,087
2022-06-27	0.565	0.565	0.540	0.550	0.411	220,742
2022-06-24	0.555	0.555	0.555	0.555	0.415	4,846
2022-06-23	0.560	0.560	0.555	0.560	0.419	86,504
2022-06-22	0.560	0.560	0.550	0.550	0.411	75,721
2022-06-21	0.540	0.555	0.540	0.555	0.415	207,536
2022-06-20	0.545	0.555	0.525	0.540	0.404	643,327
2022-06-17	0.560	0.565	0.550	0.555	0.415	386,602
2022-06-16	0.585	0.585	0.565	0.565	0.423	69,179
2022-06-15	0.565	0.580	0.565	0.580	0.434	43,979
2022-06-14	0.570	0.585	0.570	0.585	0.437	167,798
2022-06-13	0.595	0.595	0.575	0.580	0.434	333,294
2022-06-10	0.590	0.595	0.590	0.595	0.445	112,915
2022-06-09	0.600	0.610	0.590	0.595	0.445	31,742
2022-06-08	0.600	0.600	0.595	0.595	0.445	82,142
2022-06-07	0.595	0.615	0.595	0.595	0.445	93,288
2022-06-03	0.590	0.595	0.590	0.595	0.445	163,800
2022-06-02	0.600	0.605	0.590	0.605	0.452	326,510
2022-06-01	0.620	0.620	0.605	0.610	0.456	28,108
2022-05-31	0.590	0.615	0.590	0.590	0.441	378,969
2022-05-30	0.610	0.610	0.590	0.590	0.441	148,535
2022-05-27	0.605	0.610	0.590	0.610	0.456	317,786
2022-05-26	0.610	0.615	0.610	0.615	0.460	76,569
2022-05-25	0.630	0.630	0.630	0.630	0.471	3,635
2022-05-24	0.610	0.635	0.610	0.635	0.475	29,683
2022-05-23	0.620	0.630	0.610	0.630	0.471	41,919
2022-05-20	0.605	0.625	0.605	0.620	0.464	54,883

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0100 MYR
2024-06-12	0.0100 MYR
2024-03-11	0.0100 MYR
2023-09-12	0.0100 MYR
2023-06-13	0.0100 MYR
2023-03-13	0.0100 MYR
2022-09-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.