KKB Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.250	1.260	1.210	1.210	1.210	129,000
2026-10-21	1.270	1.280	1.240	1.270	1.270	30,700
2026-10-20	1.260	1.260	1.220	1.240	1.240	215,300
2026-10-19	1.260	1.340	1.260	1.270	1.270	86,600
2026-10-16	1.350	1.350	1.280	1.290	1.290	41,600
2026-10-15	1.360	1.400	1.270	1.300	1.300	396,900
2026-10-14	1.310	1.400	1.310	1.350	1.350	1,063,200
2026-10-13	1.270	1.300	1.260	1.300	1.300	616,700
2026-10-12	1.260	1.290	1.250	1.270	1.270	351,900
2026-10-09	1.240	1.250	1.230	1.250	1.250	31,000
2026-10-08	1.230	1.240	1.230	1.240	1.240	34,400
2026-10-07	1.250	1.250	1.220	1.230	1.230	347,100
2026-10-06	1.280	1.280	1.250	1.260	1.260	69,800
2026-10-05	1.260	1.300	1.250	1.260	1.260	466,400
2026-10-02	1.270	1.320	1.250	1.250	1.250	943,200
2026-10-01	1.230	1.230	1.200	1.200	1.200	40,300
2026-09-30	1.250	1.250	1.200	1.230	1.230	50,300
2026-09-29	1.180	1.310	1.180	1.240	1.240	511,000
2026-09-28	1.140	1.140	1.140	1.140	1.140	7,700
2026-09-25	1.080	1.080	1.080	1.080	1.080	0
2026-09-24	1.080	1.080	1.080	1.080	1.080	0
2026-09-23	1.080	1.080	1.080	1.080	1.080	1,000
2026-09-22	1.050	1.050	1.050	1.050	1.050	600
2026-09-21	1.090	1.090	1.090	1.090	1.090	2,500
2026-09-18	1.130	1.130	1.130	1.130	1.130	20,000
2026-09-17	1.110	1.130	1.110	1.130	1.130	21,900
2026-09-16	1.110	1.110	1.110	1.110	1.110	0
2026-09-15	1.080	1.110	1.070	1.110	1.110	12,000
2026-09-14	1.070	1.070	1.070	1.070	1.070	1,200
2026-09-11	1.050	1.050	1.050	1.050	1.050	0
2026-09-10	1.050	1.050	1.050	1.050	1.050	2,000
2026-09-09	1.060	1.060	1.060	1.060	1.060	0
2026-09-08	1.040	1.060	1.040	1.060	1.060	3,100
2026-09-07	1.060	1.060	1.060	1.060	1.060	500
2026-09-04	1.120	1.120	1.080	1.090	1.090	1,600
2026-09-03	1.090	1.090	1.080	1.080	1.080	38,300
2026-09-02	1.090	1.090	1.090	1.090	1.090	0
2026-09-01	1.090	1.090	1.090	1.090	1.090	2,500
2026-08-31	1.090	1.090	1.090	1.090	1.090	0
2026-08-28	1.090	1.090	1.090	1.090	1.090	5,000
2026-08-27	1.090	1.090	1.090	1.090	1.090	0
2026-08-26	1.090	1.090	1.090	1.090	1.090	0
2026-08-25	1.090	1.090	1.090	1.090	1.090	0
2026-08-24	1.090	1.090	1.090	1.090	1.090	28,000
2026-08-21	1.100	1.100	1.070	1.070	1.070	5,000
2026-08-20	1.090	1.140	1.090	1.100	1.100	46,000
2026-08-19	1.050	1.050	1.050	1.050	1.050	4,900
2026-08-18	1.050	1.050	1.050	1.050	1.050	12,100
2026-08-17	1.060	1.060	1.050	1.050	1.050	5,000
2026-08-14	1.050	1.060	1.050	1.060	1.060	25,000
2026-08-13	1.060	1.080	1.060	1.080	1.080	19,000
2026-08-12	1.050	1.060	1.010	1.060	1.060	32,000
2026-08-11	1.040	1.040	1.040	1.040	1.040	0
2026-08-10	1.040	1.040	1.040	1.040	1.040	9,500
2026-08-07	1.080	1.080	1.040	1.040	1.040	5,100
2026-08-06	1.060	1.060	1.060	1.060	1.060	0
2026-08-05	1.060	1.060	1.060	1.060	1.060	5,000
2026-08-04	1.120	1.120	1.080	1.080	1.080	24,000
2026-08-03	1.120	1.120	1.120	1.120	1.120	0
2026-07-31	1.090	1.120	1.090	1.120	1.120	19,000

Page 1 of 2 · 66 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.