KKB Engineering Berhad (KLSE:KKB)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: Sep 8, 2025
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 33,800 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 38,000 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 49,300 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 31,000 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 27,500 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 21,800 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1,000 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 10,000 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 500 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 4,300 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 11,000 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 200 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,400 |
| Aug 13, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 11,100 |
| Aug 12, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 28,500 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 82,500 |
| Aug 8, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.88% | 281,000 |
| Aug 6, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 117,500 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 86,800 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 4,000 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,000 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1,500 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25,000 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,500 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 2,400 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 327,000 |
| Jul 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,800 |
| Jul 17, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 15,000 |
| Jul 15, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 5.51% | 15,000 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 3,000 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,000 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 3,000 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 29,400 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 11,100 |
| Jul 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6,400 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -3.82% | 30,800 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 25,800 |
| Jun 23, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 11,900 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10,600 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,100 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 400 |
| Jun 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,400 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| Jun 12, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 9,000 |
| Jun 11, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 19,300 |
| Jun 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Jun 9, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 2,000 |
| Jun 6, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -8.33% | 14,200 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | - | 92,000 |
| Jun 4, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.37 | 3.60% | 44,300 |