Skip to main content
logo
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.610
+0.020 (0.77%)
At close: Feb 26, 2026

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.622.622.552.582.58-1.15%617,800
Feb 26, 20262.582.632.542.612.610.77%911,100
Feb 25, 20262.572.642.522.592.591.17%1,261,700
Feb 24, 20262.562.622.552.562.56-593,400
Feb 23, 20262.502.592.502.562.560.79%355,600
Feb 20, 20262.542.542.502.542.54-696,200
Feb 19, 20262.472.552.432.542.543.67%636,500
Feb 16, 20262.462.462.372.452.45-0.41%1,487,400
Feb 13, 20262.552.552.422.462.46-3.53%1,607,300
Feb 12, 20262.642.642.552.552.55-3.77%583,100
Feb 11, 20262.662.662.642.652.65-0.38%61,200
Feb 10, 20262.672.682.662.662.66-130,200
Feb 9, 20262.682.682.662.662.66-0.75%169,900
Feb 6, 20262.682.682.652.682.68-295,300
Feb 5, 20262.702.742.662.682.68-1.47%2,425,800
Feb 4, 20262.742.742.692.722.72-0.73%651,100
Feb 3, 20262.712.742.682.742.741.11%1,206,400
Jan 30, 20262.762.762.692.712.71-1.45%376,900
Jan 29, 20262.652.752.622.752.753.77%2,154,100
Jan 28, 20262.662.662.602.652.65-0.38%3,650,900
Jan 27, 20262.672.692.662.662.66-292,900
Jan 26, 20262.672.682.652.662.66-919,400
Jan 23, 20262.662.712.652.662.660.38%1,266,000
Jan 22, 20262.682.682.622.652.65-1.12%1,492,200
Jan 21, 20262.732.742.662.682.68-1.83%435,100
Jan 20, 20262.722.742.702.732.730.74%1,106,500
Jan 19, 20262.822.822.682.712.71-3.21%1,109,000
Jan 16, 20262.772.872.772.802.801.08%2,907,700
Jan 15, 20262.722.772.682.772.772.21%1,585,400
Jan 14, 20262.682.712.682.712.710.74%1,358,700
Jan 13, 20262.682.702.672.692.690.37%832,100
Jan 12, 20262.722.722.662.682.68-1.47%946,800
Jan 9, 20262.722.752.702.722.72-897,800
Jan 8, 20262.712.732.692.722.720.37%1,306,000
Jan 7, 20262.632.752.592.712.712.26%1,178,900
Jan 6, 20262.632.682.632.652.650.76%1,797,800
Jan 5, 20262.712.732.572.632.63-2.95%4,133,500
Jan 2, 20262.662.712.662.712.711.88%525,500
Dec 31, 20252.702.702.652.662.66-1.48%170,400
Dec 30, 20252.712.712.672.702.70-0.37%1,192,200
Dec 29, 20252.662.712.642.712.711.12%205,200
Dec 26, 20252.672.702.632.682.680.37%1,048,800
Dec 24, 20252.722.722.662.672.67-1.84%796,000
Dec 23, 20252.722.742.712.722.72-0.37%930,900
Dec 22, 20252.752.782.692.732.73-0.36%925,500
Dec 19, 20252.732.792.722.742.740.74%1,696,300
Dec 18, 20252.752.752.702.722.72-0.73%847,100
Dec 17, 20252.732.752.722.742.740.37%549,200
Dec 16, 20252.752.752.722.732.73-0.36%501,500
Dec 15, 20252.742.742.692.742.740.74%522,300