Skip to main content
logo
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.800
+0.030 (1.08%)
At close: Jan 16, 2026

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 12, 20252.742.752.702.722.72-0.37%1,199,900
Dec 11, 20252.692.742.672.732.731.11%528,300
Dec 10, 20252.742.742.682.702.67-411,000
Dec 9, 20252.752.762.662.702.67-1.82%1,281,600
Dec 8, 20252.712.782.662.752.721.10%1,726,400
Dec 5, 20252.682.762.682.722.691.49%1,161,500
Dec 4, 20252.732.772.632.682.65-2.19%1,492,900
Dec 3, 20252.792.842.722.742.71-1.79%761,700
Dec 2, 20252.862.902.762.792.76-2.79%1,716,600
Dec 1, 20252.882.922.852.872.841.06%1,962,200
Nov 28, 20252.802.892.802.842.811.43%2,370,000
Nov 27, 20252.772.802.742.802.771.45%2,148,100
Nov 26, 20252.752.772.732.762.730.36%2,282,800
Nov 25, 20252.762.782.712.752.721.10%3,661,900
Nov 24, 20252.702.792.702.722.690.74%1,567,800
Nov 21, 20252.702.762.672.702.67-1.82%2,719,100
Nov 20, 20252.692.772.682.752.722.23%3,483,900
Nov 19, 20252.642.702.602.692.662.28%1,177,900
Nov 18, 20252.692.702.632.632.60-2.59%738,800
Nov 17, 20252.672.722.602.702.672.66%1,199,800
Nov 14, 20252.682.682.622.632.60-1.87%2,079,000
Nov 13, 20252.692.722.672.682.65-2,052,300
Nov 12, 20252.692.732.672.682.65-3,240,800
Nov 11, 20252.612.692.582.682.652.68%6,230,200
Nov 10, 20252.622.662.592.612.581.16%3,908,000
Nov 7, 20252.672.672.552.582.55-4.44%6,079,400
Nov 6, 20252.692.772.672.702.67-1,390,700