KKB Engineering Berhad (KLSE:KKB)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.040 (-3.15%)
At close: Nov 17, 2025
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -3.15% | 69,800 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 1,000 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 30,000 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,800 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 7,300 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 12,600 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 7,000 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 15,000 |
| Oct 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 57,400 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 8,000 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,300 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,700 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 14,000 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 19,400 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 7,000 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 8,600 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,500 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 33,000 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 144,800 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 10,300 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 179,800 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 29,700 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 39,000 |
| Oct 2, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 42,200 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 9,100 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 3.17% | 4,500 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 35,000 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,000 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 10,000 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 16,000 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 4,500 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,500 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 99,500 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 55,700 |
| 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 |