Kuala Lumpur - Delayed Quote MYR

Kerjaya Prospek Property Berhad (7077.KL)

Compare
0.7250 0.0000 (0.00%)
As of October 23 at 4:44 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.7300 0.7450 0.7200 0.7450 0.7450 15,400
Oct 8, 2024 0.7500 0.7500 0.7350 0.7350 0.7350 44,300
Oct 7, 2024 0.7350 0.7500 0.7350 0.7500 0.7500 64,900
Oct 4, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 9,000
Oct 3, 2024 0.7350 0.7550 0.7350 0.7550 0.7550 87,800
Oct 2, 2024 0.7450 0.7500 0.7300 0.7350 0.7350 41,300
Oct 1, 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 0.0100 Dividend
Sep 12, 2024 0.7100 0.7200 0.7050 0.7050 0.7050 87,800
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 9, 2024 0.7250 0.7250 0.7000 0.7250 0.7149 679,300
Sep 6, 2024 0.7400 0.7400 0.7250 0.7250 0.7149 369,100
Sep 5, 2024 0.7450 0.7550 0.7350 0.7400 0.7297 443,500
Sep 4, 2024 0.7600 0.7600 0.7450 0.7450 0.7347 211,100
Sep 3, 2024 0.7650 0.7750 0.7600 0.7600 0.7494 126,400
Sep 2, 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 9, 2024 0.8300 0.8300 0.8150 0.8250 0.8135 498,700
Aug 8, 2024 0.8050 0.8200 0.7950 0.8100 0.7987 468,700
Aug 7, 2024 0.7800 0.8150 0.7500 0.8100 0.7987 561,200
Aug 6, 2024 0.7500 0.7850 0.7400 0.7800 0.7692 990,300
Aug 5, 2024 0.8000 0.8100 0.7350 0.7500 0.7396 2,132,200
Aug 2, 2024 0.8800 0.8800 0.8100 0.8400 0.8283 1,889,500
Aug 1, 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 9, 2024 0.9500 0.9600 0.9100 0.9150 0.9023 2,658,800
Jul 5, 2024 0.9600 0.9600 0.9250 0.9500 0.9368 2,253,300
Jul 4, 2024 0.9650 0.9650 0.9500 0.9600 0.9467 973,000
Jul 3, 2024 0.9450 0.9650 0.9400 0.9600 0.9467 2,261,200
Jul 2, 2024 0.9100 0.9450 0.9100 0.9400 0.9269 1,367,300
Jul 1, 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
Jun 18, 2024 0.9750 0.9900 0.9300 0.9450 0.9319 2,416,800
Jun 14, 2024 0.9200 0.9750 0.9200 0.9750 0.9615 3,646,300
Jun 13, 2024 0.9250 0.9450 0.9050 0.9350 0.9220 2,418,000
Jun 12, 2024 0.0100 Dividend
Jun 12, 2024 0.9200 0.9400 0.9050 0.9300 0.9171 3,861,800
Jun 11, 2024 0.8900 0.9200 0.8900 0.9200 0.8974 2,412,300
Jun 10, 2024 0.9150 0.9150 0.8800 0.8800 0.8583 3,252,100
Jun 7, 2024 0.8800 0.9150 0.8800 0.9100 0.8876 3,170,900
Jun 6, 2024 0.8750 0.8900 0.8650 0.8800 0.8583 2,450,200
Jun 5, 2024 0.8600 0.8850 0.8400 0.8850 0.8632 1,986,900
Jun 4, 2024 0.8550 0.8600 0.8450 0.8600 0.8388 1,297,400
May 31, 2024 0.8200 0.8500 0.8200 0.8500 0.8291 1,624,200
May 30, 2024 0.8100 0.8400 0.8050 0.8150 0.7949 1,594,300
May 29, 2024 0.8400 0.8450 0.8100 0.8150 0.7949 2,338,900
May 28, 2024 0.8500 0.8500 0.8250 0.8450 0.8242 1,142,900
May 27, 2024 0.8400 0.8550 0.8400 0.8550 0.8340 682,300
May 24, 2024 0.8400 0.8400 0.8300 0.8400 0.8193 505,100
May 23, 2024 0.8300 0.8500 0.8300 0.8450 0.8242 567,300
May 21, 2024 0.8250 0.8500 0.8200 0.8350 0.8145 501,000
May 20, 2024 0.8300 0.8300 0.8150 0.8200 0.7998 955,100
May 17, 2024 0.8200 0.8250 0.8200 0.8200 0.7998 770,500
May 16, 2024 0.8100 0.8150 0.8050 0.8150 0.7949 287,500
May 15, 2024 0.8150 0.8200 0.8100 0.8100 0.7901 697,100
May 14, 2024 0.8250 0.8250 0.8150 0.8200 0.7998 433,400
May 13, 2024 0.8300 0.8350 0.8200 0.8300 0.8096 353,500
May 10, 2024 0.8400 0.8450 0.8250 0.8250 0.8047 714,000
May 9, 2024 0.8200 0.8200 0.8100 0.8200 0.7998 260,100
May 8, 2024 0.8200 0.8250 0.8100 0.8200 0.7998 192,200
May 7, 2024 0.8250 0.8250 0.8100 0.8200 0.7998 630,000
May 6, 2024 0.8200 0.8300 0.8050 0.8250 0.8047 442,100
May 3, 2024 0.7900 0.8200 0.7900 0.8200 0.7998 751,700
May 2, 2024 0.7900 0.7900 0.7800 0.7850 0.7657 246,700
Apr 30, 2024 0.7850 0.7900 0.7800 0.7900 0.7706 229,600
Apr 29, 2024 0.7900 0.7900 0.7800 0.7850 0.7657 242,100
Apr 26, 2024 0.7850 0.7950 0.7800 0.7900 0.7706 156,400
Apr 25, 2024 0.7950 0.7950 0.7750 0.7900 0.7706 472,400
Apr 24, 2024 0.8000 0.8050 0.7900 0.8000 0.7803 374,500
Apr 23, 2024 0.7800 0.7950 0.7750 0.7950 0.7754 388,700
Apr 22, 2024 0.7650 0.7800 0.7600 0.7750 0.7559 121,900
Apr 19, 2024 0.7850 0.7950 0.7550 0.7600 0.7413 887,100
Apr 18, 2024 0.7900 0.7900 0.7800 0.7800 0.7608 218,300
Apr 17, 2024 0.7950 0.7950 0.7900 0.7950 0.7754 127,800
Apr 16, 2024 0.8200 0.8200 0.7600 0.7950 0.7754 1,736,100
Apr 15, 2024 0.8550 0.8550 0.8200 0.8250 0.8047 1,489,500
Apr 12, 2024 0.8650 0.8750 0.8500 0.8600 0.8388 652,100
Apr 9, 2024 0.8800 0.8800 0.8500 0.8650 0.8437 845,800
Apr 8, 2024 0.8350 0.8900 0.8300 0.8800 0.8583 2,590,300
Apr 5, 2024 0.8150 0.8350 0.8150 0.8300 0.8096 991,300
Apr 4, 2024 0.7900 0.8200 0.7900 0.8200 0.7998 835,200
Apr 3, 2024 0.8000 0.8050 0.7900 0.7900 0.7706 265,300
Apr 2, 2024 0.8050 0.8200 0.8000 0.8050 0.7852 917,500
Apr 1, 2024 0.7650 0.8150 0.7650 0.8050 0.7852 1,529,300
Mar 29, 2024 0.7700 0.7700 0.7600 0.7600 0.7413 389,800
Mar 27, 2024 0.7800 0.7850 0.7750 0.7750 0.7559 346,600
Mar 26, 2024 0.7750 0.7950 0.7750 0.7800 0.7608 586,900
Mar 25, 2024 0.7800 0.7800 0.7700 0.7750 0.7559 662,400
Mar 22, 2024 0.7600 0.7850 0.7600 0.7800 0.7608 2,062,500
Mar 21, 2024 0.7300 0.7600 0.7300 0.7600 0.7413 689,300
Mar 20, 2024 0.7350 0.7350 0.7300 0.7300 0.7120 244,300
Mar 19, 2024 0.7250 0.7350 0.7250 0.7350 0.7169 461,200
Mar 18, 2024 0.7350 0.7350 0.7250 0.7250 0.7072 169,600
Mar 15, 2024 0.7350 0.7350 0.7300 0.7350 0.7169 167,800
Mar 14, 2024 0.7400 0.7400 0.7300 0.7350 0.7169 80,500
Mar 13, 2024 0.7450 0.7450 0.7350 0.7400 0.7218 162,700
Mar 12, 2024 0.7350 0.7400 0.7350 0.7400 0.7218 208,800
Mar 11, 2024 0.0100 Dividend
Mar 11, 2024 0.7400 0.7400 0.7300 0.7350 0.7169 146,700
Mar 8, 2024 0.7400 0.7400 0.7350 0.7400 0.7120 405,400
Mar 7, 2024 0.7350 0.7400 0.7250 0.7400 0.7120 782,100
Mar 6, 2024 0.7350 0.7350 0.7250 0.7350 0.7072 420,600
Mar 5, 2024 0.7400 0.7400 0.7300 0.7350 0.7072 450,700
Mar 4, 2024 0.7400 0.7500 0.7400 0.7400 0.7120 527,800
Mar 1, 2024 0.7450 0.7450 0.7350 0.7400 0.7120 360,400
Feb 29, 2024 0.7500 0.7550 0.7450 0.7450 0.7168 156,800
Feb 28, 2024 0.7450 0.7550 0.7450 0.7550 0.7265 208,300
Feb 27, 2024 0.7500 0.7500 0.7400 0.7450 0.7168 603,000
Feb 26, 2024 0.7550 0.7550 0.7450 0.7500 0.7217 304,800
Feb 23, 2024 0.7600 0.7700 0.7450 0.7550 0.7265 590,400
Feb 22, 2024 0.7550 0.7650 0.7500 0.7650 0.7361 562,500
Feb 21, 2024 0.7700 0.7700 0.7450 0.7600 0.7313 684,800
Feb 20, 2024 0.7700 0.7700 0.7600 0.7650 0.7361 160,300
Feb 19, 2024 0.7750 0.7900 0.7650 0.7700 0.7409 1,003,400
Feb 16, 2024 0.7750 0.7750 0.7600 0.7600 0.7313 183,900
Feb 15, 2024 0.7700 0.7700 0.7500 0.7700 0.7409 375,800
Feb 14, 2024 0.7650 0.7700 0.7600 0.7700 0.7409 217,700
Feb 13, 2024 0.7500 0.7750 0.7500 0.7650 0.7361 355,700
Feb 9, 2024 0.7450 0.7600 0.7450 0.7500 0.7217 140,300
Feb 8, 2024 0.7500 0.7550 0.7450 0.7550 0.7265 170,800
Feb 7, 2024 0.7400 0.7500 0.7400 0.7500 0.7217 37,000
Feb 6, 2024 0.7350 0.7450 0.7350 0.7400 0.7120 184,700
Feb 5, 2024 0.7400 0.7400 0.7300 0.7400 0.7120 475,000
Feb 2, 2024 0.7600 0.7600 0.7350 0.7450 0.7168 570,500
Jan 31, 2024 0.7450 0.7600 0.7450 0.7600 0.7313 339,500
Jan 30, 2024 0.7600 0.7600 0.7400 0.7450 0.7168 832,000
Jan 29, 2024 0.7650 0.7650 0.7550 0.7600 0.7313 758,800
Jan 26, 2024 0.7700 0.7700 0.7500 0.7500 0.7217 801,100
Jan 24, 2024 0.7600 0.7600 0.7550 0.7550 0.7265 1,065,000
Jan 23, 2024 0.7700 0.7700 0.7550 0.7600 0.7313 499,300
Jan 22, 2024 0.7700 0.7800 0.7700 0.7700 0.7409 908,900
Jan 19, 2024 0.7500 0.7750 0.7450 0.7700 0.7409 423,500
Jan 18, 2024 0.7600 0.7650 0.7350 0.7500 0.7217 978,800
Jan 17, 2024 0.7850 0.7850 0.7500 0.7600 0.7313 1,189,400
Jan 16, 2024 0.8100 0.8300 0.7750 0.7850 0.7553 2,103,000
Jan 15, 2024 0.7850 0.8100 0.7700 0.8100 0.7794 1,840,800
Jan 12, 2024 0.7800 0.7850 0.7750 0.7750 0.7457 318,400
Jan 11, 2024 0.7800 0.7950 0.7750 0.7850 0.7553 356,100
Jan 10, 2024 0.7900 0.8000 0.7700 0.7800 0.7505 595,000
Jan 9, 2024 0.8100 0.8100 0.7900 0.7900 0.7601 671,900
Jan 8, 2024 0.7950 0.8050 0.7950 0.8000 0.7698 749,100
Jan 5, 2024 0.7900 0.8100 0.7900 0.7950 0.7650 602,000
Jan 4, 2024 0.7850 0.7900 0.7800 0.7900 0.7601 455,400
Jan 3, 2024 0.7500 0.7900 0.7450 0.7850 0.7553 584,000
Jan 2, 2024 0.7450 0.7500 0.7400 0.7400 0.7120 127,700
Dec 29, 2023 0.7600 0.7600 0.7400 0.7500 0.7217 205,100
Dec 28, 2023 0.7500 0.7600 0.7450 0.7600 0.7313 431,000
Dec 27, 2023 0.7600 0.7600 0.7500 0.7550 0.7265 223,100
Dec 26, 2023 0.7500 0.7600 0.7450 0.7600 0.7313 334,900
Dec 22, 2023 0.7500 0.7600 0.7400 0.7500 0.7217 143,400
Dec 21, 2023 0.7450 0.7500 0.7400 0.7500 0.7217 31,700
Dec 20, 2023 0.7600 0.7600 0.7500 0.7500 0.7217 230,000
Dec 19, 2023 0.7500 0.7550 0.7450 0.7500 0.7217 249,700
Dec 18, 2023 0.7500 0.7500 0.7400 0.7500 0.7217 236,900
Dec 15, 2023 0.7550 0.7650 0.7500 0.7500 0.7217 160,300
Dec 14, 2023 0.7300 0.7600 0.7300 0.7600 0.7313 345,200
Dec 13, 2023 0.7250 0.7400 0.7250 0.7250 0.6976 110,200
Dec 12, 2023 0.7250 0.7300 0.7250 0.7300 0.7024 72,700
Dec 11, 2023 0.7350 0.7350 0.7100 0.7300 0.7024 391,900
Dec 8, 2023 0.7400 0.7450 0.7350 0.7350 0.7072 186,700
Dec 7, 2023 0.7400 0.7400 0.7400 0.7400 0.7120 5,000
Dec 6, 2023 0.7400 0.7400 0.7350 0.7400 0.7120 228,600
Dec 5, 2023 0.7450 0.7450 0.7450 0.7450 0.7168 35,300
Dec 4, 2023 0.7500 0.7550 0.7450 0.7450 0.7168 61,600
Dec 1, 2023 0.7550 0.7550 0.7450 0.7500 0.7217 77,400
Nov 30, 2023 0.7600 0.7600 0.7400 0.7550 0.7265 197,200
Nov 29, 2023 0.7700 0.7750 0.7700 0.7700 0.7409 191,100
Nov 28, 2023 0.7650 0.7750 0.7650 0.7700 0.7409 84,000
Nov 27, 2023 0.7750 0.7800 0.7700 0.7700 0.7409 227,400
Nov 24, 2023 0.8000 0.8000 0.7750 0.7750 0.7457 299,700
Nov 23, 2023 0.7800 0.8000 0.7750 0.8000 0.7698 337,400
Nov 22, 2023 0.7850 0.7900 0.7800 0.7850 0.7553 104,800
Nov 21, 2023 0.8100 0.8100 0.7950 0.8000 0.7698 875,000
Nov 20, 2023 0.7850 0.8100 0.7800 0.8100 0.7794 539,200
Nov 17, 2023 0.7600 0.7850 0.7600 0.7800 0.7505 145,800
Nov 16, 2023 0.7800 0.7800 0.7600 0.7650 0.7361 113,300
Nov 15, 2023 0.7550 0.7750 0.7550 0.7750 0.7457 103,300
Nov 14, 2023 0.7700 0.7700 0.7550 0.7550 0.7265 75,500
Nov 10, 2023 0.7700 0.7800 0.7600 0.7600 0.7313 147,800
Nov 9, 2023 0.7650 0.7800 0.7650 0.7700 0.7409 125,600
Nov 8, 2023 0.7550 0.7700 0.7550 0.7650 0.7361 132,400
Nov 7, 2023 0.7600 0.7700 0.7500 0.7650 0.7361 305,800
Nov 6, 2023 0.7300 0.7550 0.7250 0.7500 0.7217 344,600
Nov 3, 2023 0.7300 0.7300 0.7250 0.7300 0.7024 227,300
Nov 2, 2023 0.7350 0.7350 0.7250 0.7300 0.7024 52,100
Nov 1, 2023 0.7250 0.7300 0.7250 0.7250 0.6976 119,600
Oct 31, 2023 0.7300 0.7300 0.7200 0.7250 0.6976 84,300
Oct 30, 2023 0.7350 0.7350 0.7300 0.7300 0.7024 36,700
Oct 27, 2023 0.7350 0.7400 0.7300 0.7400 0.7120 29,100
Oct 26, 2023 0.7300 0.7400 0.7300 0.7400 0.7120 17,100
Oct 25, 2023 0.7250 0.7300 0.7250 0.7300 0.7024 71,600
Oct 24, 2023 0.7200 0.7300 0.7200 0.7300 0.7024 83,200

Related Tickers