Kuala Lumpur - Delayed Quote MYR

Kerjaya Prospek Group Berhad (7161.KL)

2.0500
0.0000
(0.00%)
At close: May 9 at 4:51:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.07002.09002.03002.05002.0500258,700
May 8, 20252.07002.13002.04002.05002.05001,341,800
May 7, 20251.99002.09001.99002.07002.0700425,500
May 6, 20252.05002.05001.99002.00002.00001,554,100
May 5, 20252.02002.05002.02002.05002.0500294,300
May 2, 20252.00002.02001.99002.00002.00001,792,600
Apr 30, 20252.00002.01001.99002.00002.00001,589,400
Apr 29, 20252.02002.09001.99002.00002.00001,139,100
Apr 28, 20252.03002.03001.98002.02002.02003,112,600
Apr 25, 20252.06002.06002.03002.03002.030066,800
Apr 24, 20252.05002.06002.04002.04002.040098,400
Apr 23, 20252.05002.06002.02002.03002.0300150,800
Apr 22, 20252.05002.08002.03002.03002.0300741,100
Apr 21, 20252.05002.10002.05002.07002.0700394,900
Apr 18, 20252.06002.06002.05002.05002.050049,400
Apr 17, 20252.09002.09002.03002.06002.0600124,700
Apr 16, 20252.06002.10002.03002.06002.0600547,600
Apr 15, 20252.00002.06002.00002.06002.0600162,100
Apr 14, 20252.05002.06002.01002.03002.0300139,800
Apr 11, 20251.91002.06001.91002.01002.0100183,400
Apr 10, 20251.97001.99001.91001.99001.9900473,400
Apr 9, 20251.89001.89001.80001.86001.8600939,900
Apr 8, 20251.86001.93001.86001.89001.8900858,800
Apr 7, 20251.95001.95001.81001.85001.8500865,700
Apr 4, 20251.95002.02001.95002.01002.0100421,500
Apr 3, 20252.01002.01001.96002.00002.00001,322,000
Apr 2, 20252.10002.10002.02002.02002.020086,800
Mar 28, 20252.06002.10002.04002.07002.0700758,200
Mar 27, 20252.06002.07002.04002.05002.05001,631,500
Mar 26, 20251.98002.06001.98002.05002.05002,212,400
Mar 25, 20252.00002.00001.98001.98001.980068,200
Mar 24, 20251.99002.04001.97002.00002.0000388,800
Mar 21, 20252.03002.03001.97001.99001.9900276,200
Mar 20, 20252.03002.05002.03002.04002.0400576,300
Mar 19, 20252.01002.05002.00002.03002.0300155,000
Mar 17, 20251.99002.03001.99002.00002.0000867,300
Mar 14, 2025 0.03 Dividend
Mar 14, 20251.99002.00001.95001.97001.9700636,900
Mar 13, 20251.95002.06001.94002.03002.0000849,200
Mar 12, 20251.97001.99001.94001.96001.93101,071,500
Mar 11, 20252.05002.05001.95001.98001.95071,522,000
Mar 10, 20252.07002.08002.05002.07002.0394986,300
Mar 7, 20252.11002.13002.07002.09002.05913,336,700
Mar 6, 20252.08002.15002.01002.13002.0985627,600
Mar 5, 20252.08002.08001.98002.08002.04931,874,400
Mar 4, 20252.10002.10002.09002.09002.05912,539,300
Mar 3, 20252.05002.11002.04002.10002.0690764,900
Feb 28, 20252.10002.14002.09002.09002.0591160,800
Feb 27, 20252.09002.11002.09002.10002.06904,891,500
Feb 26, 20252.12002.13002.09002.09002.0591372,500
Feb 25, 20252.12002.16002.12002.12002.08871,282,400
Feb 24, 20252.14002.14002.13002.13002.0985405,700
Feb 21, 20252.13002.14002.13002.14002.1084339,600
Feb 20, 20252.14002.14002.13002.13002.09851,289,300
Feb 19, 20252.13002.14002.11002.14002.10841,340,500
Feb 18, 20252.13002.14002.13002.13002.09853,325,100
Feb 17, 20252.14002.15002.12002.14002.10841,011,900
Feb 14, 20252.15002.15002.14002.14002.1084369,400
Feb 13, 20252.14002.15002.11002.15002.11822,277,800
Feb 12, 20252.14002.15002.14002.14002.1084735,200
Feb 10, 20252.14002.15002.11002.13002.0985465,600
Feb 7, 20252.16002.16002.12002.15002.1182641,700
Feb 6, 20252.19002.19002.11002.14002.1084998,000
Feb 5, 20252.15002.19002.13002.15002.11822,666,100
Feb 4, 20252.11002.13002.09002.09002.0591232,300
Feb 3, 20252.14002.15002.13002.14002.10843,293,200
Jan 31, 20252.14002.15002.11002.14002.1084532,700
Jan 28, 20252.08002.13002.01002.11002.0788803,800
Jan 27, 20252.10002.10002.08002.09002.0591664,300
Jan 24, 20252.13002.14002.10002.13002.0985129,800
Jan 23, 20252.13002.15002.10002.12002.08872,293,000
Jan 22, 20252.15002.15002.13002.13002.0985906,100
Jan 21, 20252.15002.15002.13002.15002.11821,232,000
Jan 20, 20252.19002.19002.13002.15002.1182285,900
Jan 17, 20252.19002.19002.10002.19002.15761,639,700
Jan 16, 20252.23002.23002.12002.20002.16751,109,100
Jan 15, 20252.23002.25002.23002.24002.20691,094,900
Jan 14, 20252.25002.25002.24002.24002.2069536,600
Jan 13, 20252.30002.30002.24002.24002.2069802,500
Jan 10, 20252.29002.30002.26002.30002.26601,053,400
Jan 9, 20252.31002.31002.29002.29002.25621,796,400
Jan 8, 20252.32002.35002.29002.30002.26601,369,600
Jan 7, 20252.35002.35002.29002.30002.26603,930,100
Jan 6, 20252.30002.32002.29002.30002.26602,280,000
Jan 3, 20252.31002.31002.29002.29002.25621,842,100
Jan 2, 20252.21002.31002.21002.29002.25622,428,400
Dec 31, 20242.23002.25002.21002.21002.1773240,700
Dec 30, 20242.19002.26002.18002.26002.2266550,800
Dec 27, 20242.18002.19002.15002.19002.1576595,400
Dec 26, 20242.19002.21002.18002.20002.1675191,800
Dec 24, 20242.20002.20002.17002.19002.1576189,200
Dec 23, 20242.22002.22002.18002.20002.1675121,700
Dec 20, 20242.16002.23002.16002.23002.1970334,000
Dec 19, 20242.18002.18002.14002.18002.14782,418,700
Dec 18, 20242.18002.24002.16002.18002.1478736,300
Dec 17, 20242.20002.28002.17002.19002.1576668,400
Dec 16, 20242.21002.24002.17002.22002.18721,183,700
Dec 13, 2024 0.03 Dividend
Dec 13, 20242.23002.25002.20002.21002.1773336,800
Dec 12, 20242.18002.35002.18002.27002.20694,222,800
Dec 11, 20242.39002.39002.16002.17002.10975,065,500
Dec 10, 20242.40002.41002.38002.41002.3430226,100
Dec 9, 20242.45002.45002.38002.40002.3333255,600
Dec 6, 20242.41002.45002.39002.43002.3624535,500
Dec 5, 20242.39002.42002.36002.39002.32361,121,500
Dec 4, 20242.31002.39002.31002.39002.3236368,300
Dec 3, 20242.31002.34002.29002.31002.2458340,600
Dec 2, 20242.31002.35002.26002.34002.27501,641,100
Nov 29, 20242.31002.36002.30002.31002.24584,110,000
Nov 28, 20242.16002.33002.16002.31002.24582,209,000
Nov 27, 20242.15002.16002.15002.15002.09021,512,400
Nov 26, 20242.17002.20002.14002.15002.09021,227,700
Nov 25, 20242.18002.19002.17002.17002.1097336,500
Nov 22, 20242.18002.19002.18002.18002.11942,237,000
Nov 21, 20242.16002.18002.16002.18002.1194667,400
Nov 20, 20242.14002.18002.14002.15002.09022,508,200
Nov 19, 20242.10002.13002.10002.12002.06113,121,600
Nov 18, 20242.08002.11002.08002.09002.03191,302,500
Nov 15, 20242.10002.11002.09002.09002.03191,736,700
Nov 14, 20242.09002.11002.09002.09002.03195,242,600
Nov 13, 20242.07002.09002.06002.09002.0319116,300
Nov 12, 20242.05002.09002.05002.07002.012599,900
Nov 11, 20242.11002.11002.05002.07002.0125190,800
Nov 8, 20242.10002.11002.10002.10002.0416601,100
Nov 7, 20242.12002.13002.09002.10002.0416820,000
Nov 6, 20242.05002.11002.04002.09002.03191,124,500
Nov 5, 20242.05002.10002.03002.04001.98331,256,300
Nov 4, 20241.96002.04001.96002.04001.98332,458,800
Nov 1, 20242.00002.02001.94001.98001.9250651,500
Oct 30, 20242.03002.05002.00002.02001.96382,001,400
Oct 29, 20242.05002.09002.01002.01001.95411,409,900
Oct 28, 20242.10002.13002.05002.06002.00271,558,500
Oct 25, 20242.10002.11002.10002.11002.05132,251,800
Oct 24, 20242.11002.12002.10002.11002.05131,509,300
Oct 23, 20242.08002.13002.05002.11002.0513640,400
Oct 22, 20242.09002.10002.08002.09002.03194,400,300
Oct 21, 20242.11002.11002.00002.09002.03196,244,800
Oct 18, 20242.05002.15002.05002.12002.06111,710,400
Oct 17, 20241.97002.08001.97002.04001.98331,043,500
Oct 16, 20241.96001.97001.96001.96001.90551,555,100
Oct 15, 20241.95001.96001.95001.96001.9055636,900
Oct 14, 20241.97001.97001.95001.96001.9055744,300
Oct 11, 20241.91001.96001.91001.95001.89581,563,000
Oct 10, 20241.91001.91001.90001.91001.85691,923,900
Oct 9, 20241.91001.91001.90001.91001.8569814,000
Oct 8, 20241.91001.92001.90001.91001.8569935,000
Oct 7, 20241.91001.92001.91001.91001.8569919,000
Oct 4, 20241.89001.91001.89001.91001.8569775,500
Oct 3, 20241.90001.90001.89001.90001.8472317,300
Oct 2, 20241.90001.92001.87001.90001.8472625,700
Oct 1, 20241.89001.90001.89001.89001.8375352,100
Sep 30, 20241.90001.90001.88001.89001.83751,645,500
Sep 27, 20241.89001.91001.89001.90001.84721,403,400
Sep 26, 20241.88001.90001.87001.90001.8472847,100
Sep 25, 20241.91001.91001.89001.89001.83751,112,400
Sep 24, 20241.90001.94001.89001.90001.84721,269,900
Sep 23, 20241.90001.90001.87001.89001.83751,335,100
Sep 20, 20241.90001.90001.88001.89001.83751,105,300
Sep 19, 20241.91001.94001.89001.90001.84723,296,400
Sep 18, 20241.92001.92001.90001.90001.8472106,000
Sep 17, 2024 0.025 Dividend
Sep 17, 20241.97001.98001.92001.93001.8763474,800
Sep 13, 20241.90001.97001.90001.97001.8909917,700
Sep 12, 20241.82001.90001.82001.90001.8237724,700
Sep 11, 20241.81001.83001.80001.82001.7470579,400
Sep 10, 20241.86001.86001.81001.81001.7374649,600
Sep 9, 20241.85001.89001.83001.86001.7853434,000
Sep 6, 20241.86001.88001.86001.88001.8045704,100
Sep 5, 20241.87001.88001.84001.88001.8045229,700
Sep 4, 20241.88001.88001.86001.87001.7949141,800
Sep 3, 20241.89001.89001.85001.89001.81411,544,700
Sep 2, 20241.86001.90001.84001.89001.8141665,100
Aug 30, 20241.85001.87001.84001.86001.78531,044,100
Aug 29, 20241.86001.86001.82001.84001.76611,171,100
Aug 28, 20241.89001.89001.85001.87001.7949708,000
Aug 27, 20241.89001.90001.86001.89001.81411,103,600
Aug 26, 20241.91001.93001.88001.89001.81411,247,400
Aug 23, 20241.92001.95001.88001.93001.8525413,800
Aug 22, 20241.99001.99001.92001.93001.8525927,000
Aug 21, 20241.97002.03001.94001.94001.86211,708,000
Aug 20, 20241.95001.99001.93001.95001.87171,676,100
Aug 19, 20241.95001.97001.92001.93001.8525543,900
Aug 16, 20241.95001.96001.92001.93001.8525367,400
Aug 15, 20241.95001.95001.91001.92001.8429347,000
Aug 14, 20241.94001.98001.94001.96001.8813794,300
Aug 13, 20241.98002.00001.91001.92001.84291,050,700
Aug 12, 20241.89001.97001.89001.96001.88131,679,200
Aug 9, 20241.96001.96001.88001.90001.82371,198,000
Aug 8, 20241.91001.96001.89001.91001.83331,340,200
Aug 7, 20241.91001.96001.82001.91001.8333972,000
Aug 6, 20241.84001.92001.80001.90001.82373,105,300
Aug 5, 20241.90001.94001.75001.85001.77574,566,100
Aug 2, 20242.01002.01001.95001.95001.8717827,000
Aug 1, 20242.03002.06002.02002.04001.9581511,900
Jul 31, 20242.05002.06002.02002.03001.9485354,300
Jul 30, 20242.07002.13002.05002.05001.9677327,800
Jul 29, 20242.06002.10002.06002.07001.9869474,800
Jul 26, 20242.04002.09002.04002.06001.9773217,100
Jul 25, 20242.10002.10002.03002.03001.94852,828,300
Jul 24, 20242.16002.16002.09002.11002.0253365,600
Jul 23, 20242.08002.15002.07002.12002.03492,136,700
Jul 22, 20242.16002.16002.03002.06001.9773899,700
Jul 19, 20242.18002.20002.14002.15002.0637516,600
Jul 18, 20242.15002.22002.13002.20002.11172,820,900
Jul 17, 20242.07002.22002.07002.15002.06371,052,700
Jul 16, 20242.10002.16002.06002.07001.9869951,000
Jul 15, 20242.03002.11002.03002.11002.0253817,900
Jul 12, 20242.04002.04002.01002.03001.9485218,100
Jul 11, 20241.96002.06001.96002.04001.95811,249,200
Jul 10, 20241.93001.96001.91001.96001.8813139,700
Jul 9, 20241.96001.96001.93001.96001.8813142,600
Jul 5, 20241.93001.96001.93001.96001.8813120,800
Jul 4, 20241.98002.00001.95001.95001.8717983,600
Jul 3, 20241.83001.98001.82001.97001.89091,953,300
Jul 2, 20241.78001.86001.78001.82001.7470934,900
Jul 1, 20241.81001.81001.77001.78001.7086451,200
Jun 28, 20241.80001.83001.80001.81001.737438,400
Jun 27, 20241.82001.83001.80001.81001.7374506,500
Jun 26, 20241.83001.84001.81001.82001.7470153,400
Jun 25, 20241.87001.87001.80001.82001.74701,004,200
Jun 24, 20241.83001.87001.80001.86001.78531,102,600
Jun 21, 20241.79001.84001.76001.84001.7661346,100
Jun 20, 20241.83001.84001.78001.79001.7182559,000
Jun 19, 20241.91001.91001.82001.84001.7661534,300
Jun 18, 20241.87001.92001.87001.91001.8333490,700
Jun 14, 2024 0.025 Dividend
Jun 14, 20241.91001.92001.87001.87001.7949530,500
Jun 13, 20241.91001.95001.88001.92001.8189779,700
Jun 12, 20241.85001.97001.85001.91001.80952,644,700
Jun 11, 20241.83001.85001.82001.85001.7526464,500
Jun 10, 20241.84001.85001.83001.83001.7337340,300
Jun 7, 20241.85001.85001.82001.84001.7432212,700
Jun 6, 20241.85001.85001.83001.83001.7337298,500
Jun 5, 20241.84001.85001.83001.85001.75263,162,900
Jun 4, 20241.84001.85001.83001.84001.7432438,800
May 31, 20241.85001.86001.83001.84001.74328,121,800
May 30, 20241.80001.85001.80001.84001.74325,075,500
May 29, 20241.84001.84001.81001.81001.7147923,200
May 28, 20241.85001.87001.84001.85001.75261,362,500
May 27, 20241.82001.84001.81001.83001.73371,293,400
May 24, 20241.83001.84001.81001.83001.7337607,400
May 23, 20241.81001.83001.81001.83001.7337469,800
May 21, 20241.84001.84001.81001.83001.7337452,800
May 20, 20241.81001.85001.79001.83001.7337398,000
May 17, 20241.81001.82001.79001.80001.7053224,300
May 16, 20241.82001.82001.80001.81001.714755,900
May 15, 20241.83001.84001.82001.82001.7242145,900
May 14, 20241.84001.85001.82001.83001.7337163,300
May 13, 20241.85001.85001.82001.84001.743290,500
May 10, 20241.87001.87001.84001.85001.75262,482,500
May 9, 20241.82001.85001.82001.85001.75261,688,300

Related Tickers

0235.KL Nestcon Berhad
0.3750
0.00%
 
9571.KL Mitrajaya Holdings Berhad
0.3100
+1.64%
 
0191.KL Cabnet Holdings Berhad
0.3400
+1.49%
 
0192.KL Inta Bina Group Berhad
0.4900
0.00%
 
0045.KL Southern Score Builders Berhad
0.4700
0.00%
 
0292.KL Jati Tinggi Group Berhad
0.3350
0.00%
 
5263.KL Sunway Construction Group Berhad
4.7400
-0.21%
 
1368.KL UEM Edgenta Berhad
0.8400
+5.66%
 
5073.KL Naim Holdings Berhad
0.9400
+8.05%
 
1651.KL Malaysian Resources Corporation Berhad
0.5000
0.00%