Advertisement

U.S. markets closed

S&P Futures
5,960.00
+1.75(+0.03%)
Dow Futures
43,950.00
+49.00(+0.11%)
Nasdaq Futures
20,909.50
+15.50(+0.07%)
Russell 2000 Futures
2,406.20
+0.40(+0.02%)
Crude Oil
72.09
+0.40(+0.56%)
Gold
2,661.30
-15.00(-0.56%)

Kerjaya Prospek Property Berhad (7077.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.7100

-0.0150

(-2.07%)

As of 09:46AM MYT. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	10,100
Nov 06, 2024	0.7150	0.7250	0.7050	0.7250	0.7250	139,900
Nov 05, 2024	0.7100	0.7250	0.7100	0.7100	0.7100	37,500
Nov 04, 2024	0.7100	0.7300	0.7050	0.7300	0.7300	95,000
Nov 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	24,800
Oct 29, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	61,200
Oct 28, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	127,900
Oct 25, 2024	0.7200	0.7450	0.7200	0.7200	0.7200	84,200
Oct 24, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	26,500
Oct 23, 2024	0.7200	0.7350	0.7150	0.7250	0.7250	245,100
Oct 22, 2024	0.7300	0.7300	0.7250	0.7250	0.7250	143,400
Oct 21, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	63,100
Oct 18, 2024	0.7250	0.7350	0.7200	0.7350	0.7350	33,600
Oct 17, 2024	0.7250	0.7300	0.7200	0.7200	0.7200	29,400
Oct 16, 2024	0.7200	0.7200	0.7100	0.7150	0.7150	40,500
Oct 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	32,400
Oct 14, 2024	0.7250	0.7400	0.7150	0.7400	0.7400	88,100
Oct 11, 2024	0.7250	0.7300	0.7200	0.7250	0.7250	110,700
Oct 10, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Oct 09, 2024	0.7300	0.7450	0.7200	0.7450	0.7450	15,400
Oct 08, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	44,300
Oct 07, 2024	0.7350	0.7500	0.7350	0.7500	0.7500	64,900
Oct 04, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	9,000
Oct 03, 2024	0.7350	0.7550	0.7350	0.7550	0.7550	87,800
Oct 02, 2024	0.7450	0.7500	0.7300	0.7350	0.7350	41,300
Oct 01, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	42,100
Sep 30, 2024	0.7550	0.7700	0.7550	0.7700	0.7700	24,500
Sep 27, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	173,200
Sep 26, 2024	0.7600	0.7800	0.7600	0.7750	0.7750	90,200
Sep 25, 2024	0.7800	0.7800	0.7600	0.7700	0.7700	16,100
Sep 24, 2024	0.7750	0.7800	0.7600	0.7800	0.7800	47,500
Sep 23, 2024	0.7550	0.7800	0.7550	0.7750	0.7750	157,600
Sep 20, 2024	0.7600	0.7700	0.7550	0.7700	0.7700	170,500
Sep 19, 2024	0.7450	0.7800	0.7450	0.7750	0.7750	69,400
Sep 18, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	82,400
Sep 17, 2024	0.7550	0.7600	0.7300	0.7600	0.7600	51,800
Sep 13, 2024	0.7150	0.7350	0.7150	0.7350	0.7350	79,500
Sep 12, 2024	0.7100	0.7200	0.7050	0.7050	0.7050	87,800
Sep 12, 2024	0.01 Dividend
Sep 11, 2024	0.7250	0.7250	0.7200	0.7200	0.7100	22,100
Sep 10, 2024	0.7250	0.7250	0.7150	0.7250	0.7149	68,200
Sep 09, 2024	0.7250	0.7250	0.7000	0.7250	0.7149	679,300
Sep 06, 2024	0.7400	0.7400	0.7250	0.7250	0.7149	369,100
Sep 05, 2024	0.7450	0.7550	0.7350	0.7400	0.7297	443,500
Sep 04, 2024	0.7600	0.7600	0.7450	0.7450	0.7347	211,100
Sep 03, 2024	0.7650	0.7750	0.7600	0.7600	0.7494	126,400
Sep 02, 2024	0.7400	0.7600	0.7350	0.7600	0.7494	497,300
Aug 30, 2024	0.7550	0.7600	0.7350	0.7400	0.7297	752,100
Aug 29, 2024	0.7800	0.7800	0.7550	0.7700	0.7593	1,124,500
Aug 28, 2024	0.8250	0.8350	0.8100	0.8300	0.8185	485,900
Aug 27, 2024	0.8200	0.8250	0.8200	0.8250	0.8135	90,800
Aug 26, 2024	0.8150	0.8300	0.8150	0.8200	0.8086	112,000
Aug 23, 2024	0.8300	0.8300	0.8150	0.8150	0.8037	179,900
Aug 22, 2024	0.8400	0.8400	0.8250	0.8250	0.8135	204,200
Aug 21, 2024	0.8400	0.8400	0.8300	0.8400	0.8283	16,800
Aug 20, 2024	0.8350	0.8450	0.8250	0.8400	0.8283	387,800
Aug 19, 2024	0.8350	0.8400	0.8300	0.8350	0.8234	189,400
Aug 16, 2024	0.8350	0.8350	0.8150	0.8300	0.8185	7,900
Aug 15, 2024	0.8300	0.8400	0.8100	0.8100	0.7987	297,600
Aug 14, 2024	0.8400	0.8400	0.8300	0.8400	0.8283	250,000
Aug 13, 2024	0.8350	0.8350	0.8100	0.8350	0.8234	417,000
Aug 12, 2024	0.8300	0.8350	0.8250	0.8350	0.8234	320,600
Aug 09, 2024	0.8300	0.8300	0.8150	0.8250	0.8135	498,700
Aug 08, 2024	0.8050	0.8200	0.7950	0.8100	0.7987	468,700
Aug 07, 2024	0.7800	0.8150	0.7500	0.8100	0.7987	561,200
Aug 06, 2024	0.7500	0.7850	0.7400	0.7800	0.7692	990,300
Aug 05, 2024	0.8000	0.8100	0.7350	0.7500	0.7396	2,132,200
Aug 02, 2024	0.8800	0.8800	0.8100	0.8400	0.8283	1,889,500
Aug 01, 2024	0.8800	0.8900	0.8750	0.8800	0.8678	262,700
Jul 31, 2024	0.8850	0.8900	0.8750	0.8800	0.8678	483,600
Jul 30, 2024	0.9050	0.9100	0.8850	0.8850	0.8727	726,600
Jul 29, 2024	0.9100	0.9150	0.9000	0.9000	0.8875	498,500
Jul 26, 2024	0.9200	0.9250	0.9000	0.9100	0.8974	275,300
Jul 25, 2024	0.9300	0.9300	0.9000	0.9100	0.8974	1,216,100
Jul 24, 2024	0.9400	0.9500	0.9300	0.9400	0.9269	804,100
Jul 23, 2024	0.9400	0.9450	0.9250	0.9400	0.9269	471,700
Jul 22, 2024	0.9400	0.9400	0.8950	0.9200	0.9072	1,305,200
Jul 19, 2024	0.9600	0.9600	0.9350	0.9400	0.9269	1,547,700
Jul 18, 2024	0.9950	0.9950	0.9600	0.9650	0.9516	1,036,200
Jul 17, 2024	0.9850	1.0100	0.9800	1.0000	0.9861	1,524,100
Jul 16, 2024	1.0100	1.0100	0.9700	0.9850	0.9713	2,893,900
Jul 15, 2024	0.9900	1.0300	0.9900	1.0100	0.9960	4,130,600
Jul 12, 2024	0.9600	0.9900	0.9600	0.9850	0.9713	3,673,900
Jul 11, 2024	0.9450	0.9600	0.9350	0.9600	0.9467	1,726,400
Jul 10, 2024	0.9150	0.9400	0.9150	0.9400	0.9269	1,084,000
Jul 09, 2024	0.9500	0.9600	0.9100	0.9150	0.9023	2,658,800
Jul 05, 2024	0.9600	0.9600	0.9250	0.9500	0.9368	2,253,300
Jul 04, 2024	0.9650	0.9650	0.9500	0.9600	0.9467	973,000
Jul 03, 2024	0.9450	0.9650	0.9400	0.9600	0.9467	2,261,200
Jul 02, 2024	0.9100	0.9450	0.9100	0.9400	0.9269	1,367,300
Jul 01, 2024	0.8850	0.9100	0.8850	0.9100	0.8974	1,550,300
Jun 28, 2024	0.8950	0.9000	0.8750	0.8850	0.8727	635,800
Jun 27, 2024	0.9000	0.9000	0.8700	0.8950	0.8826	661,300
Jun 26, 2024	0.8800	0.9000	0.8550	0.9000	0.8875	802,600
Jun 25, 2024	0.8600	0.8800	0.8500	0.8700	0.8579	1,383,100
Jun 24, 2024	0.9050	0.9050	0.8700	0.8700	0.8579	1,267,000
Jun 21, 2024	0.9050	0.9100	0.8900	0.9050	0.8924	940,300
Jun 20, 2024	0.8950	0.9050	0.8800	0.9050	0.8924	1,150,000
Jun 19, 2024	0.9400	0.9400	0.9000	0.9000	0.8875	1,849,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,960.00+1.75(+0.03%)

Dow Futures43,950.00+49.00(+0.11%)

Nasdaq Futures20,909.50+15.50(+0.07%)

Russell 2000 Futures2,406.20+0.40(+0.02%)

Crude Oil72.09+0.40(+0.56%)

Gold2,661.30-15.00(-0.56%)

Kerjaya Prospek Property Berhad (7077.KL)

S&P Futures
5,960.00
+1.75(+0.03%)

Dow Futures
43,950.00
+49.00(+0.11%)

Nasdaq Futures
20,909.50
+15.50(+0.07%)

Russell 2000 Futures
2,406.20
+0.40(+0.02%)

Crude Oil
72.09
+0.40(+0.56%)

Gold
2,661.30
-15.00(-0.56%)