Kerjaya Prospek Group Berhad (7161.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:25PM MYT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 38,400 |
| 27 June 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 506,500 |
| 26 June 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 153,400 |
| 25 June 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 1,004,200 |
| 24 June 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8600 | 1.8600 | 1,102,600 |
| 21 June 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 346,100 |
| 20 June 2024 | 1.8300 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 559,000 |
| 19 June 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 534,300 |
| 18 June 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 490,700 |
| 14 June 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 530,500 |
| 14 June 2024 | 0.025 Dividend | |||||
| 13 June 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9200 | 1.8950 | 779,700 |
| 12 June 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.8851 | 2,644,700 |
| 11 June 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8259 | 464,500 |
| 10 June 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8062 | 340,300 |
| 07 June 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8160 | 212,700 |
| 06 June 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8062 | 298,500 |
| 05 June 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8259 | 3,162,900 |
| 04 June 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8160 | 438,800 |
| 31 May 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8160 | 8,121,800 |
| 30 May 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8160 | 5,075,500 |
| 29 May 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7864 | 923,200 |
| 28 May 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8259 | 1,362,500 |
| 27 May 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8062 | 1,293,400 |
| 24 May 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8062 | 607,400 |
| 23 May 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8062 | 469,800 |
| 21 May 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8300 | 1.8062 | 452,800 |
| 20 May 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8300 | 1.8062 | 398,000 |
| 17 May 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7766 | 224,300 |
| 16 May 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.7864 | 55,900 |
| 15 May 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | 1.7963 | 145,900 |
| 14 May 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.8062 | 163,300 |
| 13 May 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8160 | 90,500 |
| 10 May 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8259 | 2,482,500 |
| 09 May 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8259 | 1,688,300 |
| 08 May 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7963 | 793,300 |
| 07 May 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.7766 | 456,700 |
| 06 May 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7963 | 607,000 |
| 03 May 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7766 | 517,100 |
| 02 May 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7766 | 260,900 |
| 30 Apr 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7766 | 291,500 |
| 29 Apr 2024 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.7766 | 327,500 |
| 26 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7766 | 90,700 |
| 25 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7766 | 4,902,900 |
| 24 Apr 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7766 | 2,234,800 |
| 23 Apr 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7800 | 1.7568 | 617,300 |
| 22 Apr 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7470 | 864,600 |
| 19 Apr 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7800 | 1.7568 | 861,900 |
| 18 Apr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7272 | 731,300 |
| 17 Apr 2024 | 1.7300 | 1.7600 | 1.6900 | 1.7600 | 1.7371 | 1,457,500 |
| 16 Apr 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7300 | 1.7075 | 1,803,500 |
| 15 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.6779 | 585,700 |
| 12 Apr 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.6779 | 736,300 |
| 09 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6976 | 247,000 |
| 08 Apr 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7100 | 1.6877 | 564,900 |
| 05 Apr 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7400 | 1.7173 | 630,400 |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7667 | 2,796,700 |
| 03 Apr 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.7766 | 1,161,100 |
| 02 Apr 2024 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.7766 | 1,663,700 |
| 01 Apr 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | 1.7766 | 1,208,300 |
| 29 Mar 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7900 | 1.7667 | 817,000 |
| 27 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7568 | 436,300 |
| 26 Mar 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.7766 | 2,153,800 |
| 25 Mar 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8000 | 1.7766 | 2,880,100 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7667 | 1,464,500 |
| 21 Mar 2024 | 1.7800 | 1.8100 | 1.7600 | 1.8000 | 1.7766 | 3,431,100 |
| 20 Mar 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7568 | 1,347,500 |
| 19 Mar 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7470 | 992,500 |
| 19 Mar 2024 | 0.02 Dividend | |||||
| 18 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.7568 | 3,391,900 |
| 15 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.7568 | 1,174,300 |
| 14 Mar 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7373 | 1,872,900 |
| 13 Mar 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7080 | 417,800 |
| 12 Mar 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7500 | 1.7080 | 833,500 |
| 11 Mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6787 | 141,000 |
| 08 Mar 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7080 | 748,500 |
| 07 Mar 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7600 | 1.7178 | 1,357,300 |
| 06 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.6690 | 474,100 |
| 05 Mar 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.6592 | 1,723,300 |
| 04 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6397 | 154,300 |
| 01 Mar 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6299 | 883,800 |
| 29 Feb 2024 | 1.6600 | 1.7600 | 1.6100 | 1.7400 | 1.6983 | 1,877,500 |
| 28 Feb 2024 | 1.7200 | 1.7400 | 1.6800 | 1.6800 | 1.6397 | 969,000 |
| 27 Feb 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6787 | 250,900 |
| 26 Feb 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.6885 | 814,400 |
| 23 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7080 | 351,300 |
| 22 Feb 2024 | 1.7300 | 1.7700 | 1.7200 | 1.7200 | 1.6787 | 609,400 |
| 21 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.6885 | 412,700 |
| 20 Feb 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6787 | 816,300 |
| 19 Feb 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.6885 | 800,500 |
| 16 Feb 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7275 | 1,222,300 |
| 15 Feb 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7471 | 484,000 |
| 14 Feb 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7900 | 1.7471 | 344,900 |
| 13 Feb 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7900 | 1.7471 | 401,400 |
| 09 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.7568 | 526,500 |
| 08 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7080 | 245,800 |
| 07 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6690 | 2,524,900 |
| 06 Feb 2024 | 1.6800 | 1.7100 | 1.6300 | 1.7000 | 1.6592 | 2,760,000 |
| 05 Feb 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.6592 | 2,028,700 |
| 02 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6592 | 2,970,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.