Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia · Delayed Price · Currency is MYR 3.540
+0.080 (2.31%)
At close: Oct 9, 2026
KLSE:KERJAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.45 | 3.58 | 3.44 | 3.54 | 3.54 | 2.31% | 725,000 |
| Oct 8, 2026 | 3.49 | 3.49 | 3.33 | 3.46 | 3.46 | -0.86% | 1,892,700 |
| Oct 7, 2026 | 3.46 | 3.50 | 3.42 | 3.49 | 3.49 | 1.16% | 1,035,400 |
| Oct 6, 2026 | 3.47 | 3.52 | 3.43 | 3.45 | 3.45 | -0.58% | 1,170,100 |
| Oct 5, 2026 | 3.52 | 3.57 | 3.46 | 3.47 | 3.47 | -1.42% | 642,900 |
| Oct 2, 2026 | 3.54 | 3.57 | 3.48 | 3.52 | 3.52 | -0.56% | 738,900 |
| Oct 1, 2026 | 3.70 | 3.70 | 3.50 | 3.54 | 3.54 | -4.32% | 1,027,000 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | 4,501,400 |
| Sep 29, 2026 | 3.66 | 3.74 | 3.62 | 3.68 | 3.68 | 1.94% | 2,678,300 |
| Sep 28, 2026 | 3.63 | 3.70 | 3.56 | 3.61 | 3.61 | -0.55% | 2,945,700 |
| Sep 25, 2026 | 3.45 | 3.63 | 3.41 | 3.63 | 3.63 | 6.45% | 3,894,700 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.41 | 0.59% | 1,403,500 |
| Sep 23, 2026 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | -1.17% | 1,777,900 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.87% | 2,323,600 |
| Sep 21, 2026 | 3.45 | 3.54 | 3.42 | 3.46 | 3.46 | 0.29% | 1,352,600 |
| Sep 18, 2026 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 1.17% | 5,940,900 |
| Sep 17, 2026 | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | -0.58% | 5,810,900 |
| Sep 15, 2026 | 3.49 | 3.50 | 3.38 | 3.43 | 3.43 | -1.44% | 7,624,400 |
| Sep 14, 2026 | 3.55 | 3.55 | 3.46 | 3.48 | 3.48 | -1.56% | 2,727,200 |
| Sep 11, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.54 | 1.42% | 4,264,100 |
| Sep 10, 2026 | 3.30 | 3.58 | 3.29 | 3.52 | 3.49 | 7.32% | 5,667,600 |
| Sep 9, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.25 | 3.80% | 2,474,800 |
| Sep 8, 2026 | 3.19 | 3.22 | 3.15 | 3.16 | 3.13 | -0.94% | 800,000 |
| Sep 7, 2026 | 3.18 | 3.20 | 3.11 | 3.19 | 3.16 | 0.63% | 2,031,300 |
| Sep 4, 2026 | 3.08 | 3.18 | 3.07 | 3.17 | 3.14 | 2.92% | 2,232,200 |
| Sep 3, 2026 | 2.87 | 3.15 | 2.87 | 3.08 | 3.05 | 6.94% | 4,562,700 |
| Sep 2, 2026 | 3.00 | 3.05 | 2.84 | 2.88 | 2.85 | -4.95% | 4,267,900 |
| Sep 1, 2026 | 2.97 | 3.05 | 2.86 | 3.03 | 3.00 | 2.36% | 2,737,300 |
| Aug 28, 2026 | 2.91 | 2.98 | 2.83 | 2.96 | 2.93 | 2.42% | 2,473,200 |
| Aug 27, 2026 | 2.84 | 2.90 | 2.83 | 2.89 | 2.86 | 2.12% | 1,087,700 |
| Aug 26, 2026 | 2.79 | 2.88 | 2.77 | 2.83 | 2.80 | 2.54% | 1,919,900 |
| Aug 24, 2026 | 2.70 | 2.80 | 2.70 | 2.76 | 2.73 | 2.60% | 1,280,900 |
| Aug 21, 2026 | 2.69 | 2.70 | 2.66 | 2.69 | 2.66 | 0.75% | 1,084,100 |
| Aug 20, 2026 | 2.66 | 2.72 | 2.66 | 2.67 | 2.64 | 0.38% | 1,435,400 |
| Aug 19, 2026 | 2.66 | 2.69 | 2.64 | 2.66 | 2.63 | -0.37% | 1,632,000 |
| Aug 18, 2026 | 2.74 | 2.74 | 2.67 | 2.67 | 2.64 | -2.55% | 522,600 |
| Aug 17, 2026 | 2.70 | 2.76 | 2.70 | 2.74 | 2.71 | 0.37% | 485,500 |
| Aug 14, 2026 | 2.75 | 2.78 | 2.70 | 2.73 | 2.70 | -0.36% | 341,100 |
| Aug 13, 2026 | 2.74 | 2.80 | 2.72 | 2.74 | 2.71 | 0.37% | 1,348,900 |
| Aug 12, 2026 | 2.71 | 2.74 | 2.67 | 2.73 | 2.70 | 1.11% | 1,089,500 |
| Aug 11, 2026 | 2.64 | 2.72 | 2.63 | 2.70 | 2.67 | 2.27% | 1,536,900 |
| Aug 10, 2026 | 2.61 | 2.67 | 2.61 | 2.64 | 2.61 | 1.15% | 1,215,100 |
| Aug 7, 2026 | 2.64 | 2.65 | 2.60 | 2.61 | 2.58 | -1.14% | 566,300 |
| Aug 6, 2026 | 2.60 | 2.67 | 2.59 | 2.64 | 2.61 | 1.93% | 3,045,500 |
| Aug 5, 2026 | 2.60 | 2.62 | 2.58 | 2.59 | 2.56 | 0.39% | 2,158,900 |
| Aug 4, 2026 | 2.55 | 2.61 | 2.52 | 2.58 | 2.55 | 1.18% | 2,992,900 |
| Aug 3, 2026 | 2.54 | 2.58 | 2.51 | 2.55 | 2.53 | 0.39% | 1,177,900 |
| Jul 31, 2026 | 2.50 | 2.56 | 2.48 | 2.54 | 2.52 | 1.60% | 1,368,900 |
| Jul 30, 2026 | 2.50 | 2.51 | 2.47 | 2.50 | 2.48 | -0.40% | 264,200 |
| Jul 29, 2026 | 2.52 | 2.53 | 2.46 | 2.51 | 2.49 | -0.40% | 790,700 |