Kerjaya Prospek Group Berhad(MY:7161)
RM3.37+0.07 (+2.12%)
MY:7161
Kerjaya Prospek Group Berhad historical prices
RM3.37
At close:+0.07 (+2.12%)
Kerjaya Prospek Group Berhad (7161) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.28 | 3.40 | 3.28 | 3.37 | 3.37 | +2.12% | 1,673,700 | 0.89 |
| Nov 10, 2026 | 3.30 | 3.39 | 3.28 | 3.30 | 3.30 | -0.30% | 1,765,600 | 0.94 |
| Nov 09, 2026 | 3.31 | 3.39 | 3.24 | 3.31 | 3.31 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.32 | 3.39 | 3.24 | 3.31 | 3.31 | -3.22% | 988,500 | 0.52 |
| Nov 05, 2026 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | -2.29% | 779,800 | 0.41 |
| Nov 04, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | +1.16% | 1,832,900 | 0.97 |
| Nov 03, 2026 | 3.42 | 3.53 | 3.40 | 3.46 | 3.46 | +1.17% | 7,846,300 | 4.31 |
| Nov 02, 2026 | 3.41 | 3.47 | 3.37 | 3.42 | 3.42 | -0.87% | 822,500 | 0.45 |
| Oct 30, 2026 | 3.48 | 3.48 | 3.39 | 3.45 | 3.45 | -0.86% | 526,600 | 0.28 |
| Oct 29, 2026 | 3.51 | 3.54 | 3.45 | 3.48 | 3.48 | -0.85% | 1,197,100 | 0.64 |
| Oct 28, 2026 | 3.40 | 3.53 | 3.38 | 3.51 | 3.51 | +3.24% | 1,109,500 | 0.59 |
| Oct 27, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -1.16% | 673,200 | 0.36 |
| Oct 26, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | +1.18% | 1,433,500 | 0.77 |
| Oct 23, 2026 | 3.30 | 3.42 | 3.28 | 3.40 | 3.40 | +3.03% | 1,372,800 | 0.74 |
| Oct 22, 2026 | 3.27 | 3.33 | 3.26 | 3.30 | 3.30 | +1.54% | 1,537,700 | 0.83 |
| Oct 21, 2026 | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | +0.00% | 901,200 | 0.48 |
| Oct 20, 2026 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -2.11% | 581,100 | 0.31 |
| Oct 19, 2026 | 3.15 | 3.32 | 3.15 | 3.32 | 3.32 | +1.22% | 428,300 | 0.23 |
| Oct 16, 2026 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | -1.50% | 1,334,000 | 0.72 |
| Oct 15, 2026 | 3.48 | 3.48 | 3.28 | 3.33 | 3.33 | -4.31% | 747,500 | 0.40 |
| Oct 14, 2026 | 3.52 | 3.52 | 3.41 | 3.48 | 3.48 | -0.29% | 572,500 | 0.31 |
| Oct 13, 2026 | 3.51 | 3.52 | 3.41 | 3.49 | 3.49 | +0.29% | 427,400 | 0.23 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.39 | 3.48 | 3.48 | -1.69% | 608,300 | 0.33 |
| Oct 09, 2026 | 3.45 | 3.58 | 3.44 | 3.54 | 3.54 | +2.31% | 725,000 | 0.39 |
| Oct 08, 2026 | 3.49 | 3.49 | 3.33 | 3.46 | 3.46 | -0.86% | 1,892,700 | 1.04 |
| Oct 07, 2026 | 3.46 | 3.50 | 3.42 | 3.49 | 3.49 | +1.16% | 1,035,400 | 0.57 |
| Oct 06, 2026 | 3.47 | 3.52 | 3.43 | 3.45 | 3.45 | -0.58% | 1,170,100 | 0.65 |
| Oct 05, 2026 | 3.52 | 3.57 | 3.46 | 3.47 | 3.47 | -1.42% | 642,900 | 0.35 |
| Oct 02, 2026 | 3.54 | 3.57 | 3.48 | 3.52 | 3.52 | -0.56% | 738,900 | 0.41 |
| Oct 01, 2026 | 3.70 | 3.70 | 3.50 | 3.54 | 3.54 | -4.32% | 1,027,000 | 0.57 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | +0.54% | 4,501,400 | 2.57 |
| Sep 29, 2026 | 3.66 | 3.74 | 3.62 | 3.68 | 3.68 | +1.94% | 2,678,300 | 1.56 |
| Sep 28, 2026 | 3.63 | 3.70 | 3.56 | 3.61 | 3.61 | -0.55% | 2,945,700 | 1.75 |
| Sep 25, 2026 | 3.45 | 3.63 | 3.41 | 3.63 | 3.63 | +6.45% | 3,894,700 | 2.39 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.41 | +0.62% | 1,403,500 | 0.87 |
| Sep 23, 2026 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | -1.20% | 1,777,900 | 1.11 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.87% | 2,323,600 | 1.45 |
| Sep 21, 2026 | 3.45 | 3.54 | 3.42 | 3.46 | 3.46 | +0.29% | 1,352,600 | 0.84 |
| Sep 18, 2026 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | +1.17% | 5,940,900 | 3.91 |
| Sep 17, 2026 | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | -0.58% | 5,810,900 | 4.04 |
| Sep 16, 2026 | 3.43 | 3.50 | 3.38 | 3.43 | 3.43 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.49 | 3.50 | 3.38 | 3.43 | 3.43 | -1.44% | 7,624,400 | 5.64 |
| Sep 14, 2026 | 3.55 | 3.55 | 3.46 | 3.48 | 3.48 | -1.53% | 2,727,200 | 2.09 |
| Sep 11, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.53 | +1.41% | 4,264,100 | 3.39 |
| Sep 10, 2026 | 3.30 | 3.58 | 3.29 | 3.52 | 3.49 | +7.33% | 5,667,600 | 4.78 |
| Sep 09, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.25 | +3.77% | 2,474,800 | 2.14 |
| Sep 08, 2026 | 3.19 | 3.22 | 3.15 | 3.16 | 3.13 | -0.92% | 800,000 | 0.69 |
| Sep 07, 2026 | 3.18 | 3.20 | 3.11 | 3.19 | 3.16 | +0.64% | 2,031,300 | 1.78 |
| Sep 04, 2026 | 3.08 | 3.18 | 3.07 | 3.17 | 3.14 | +2.92% | 2,232,200 | 2.01 |
| Sep 03, 2026 | 2.87 | 3.15 | 2.87 | 3.08 | 3.05 | +6.94% | 4,562,700 | 4.29 |
