KKB Engineering Berhad (KLSE:KKB)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.040 (-3.54%)
At close: Sep 21, 2026
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20,000 |
| Sep 17, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 21,900 |
| Sep 15, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 12,000 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1,200 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,000 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 3,100 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 500 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 1,600 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 38,300 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,500 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5,000 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 28,000 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 5,000 |
| Aug 20, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 4.76% | 46,000 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,900 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,100 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 5,000 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 25,000 |
| Aug 13, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 19,000 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 32,000 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9,500 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 5,100 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 5,000 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 24,000 |
| Jul 31, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 19,000 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 4.81% | 17,000 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 82,000 |
| Jul 27, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 27,900 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 4,000 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.51% | 3,300 |
| Jul 22, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 6,000 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 7,000 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 2,500 |
| Jul 17, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 5,800 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 2,000 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 3,500 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.84% | 16,000 |
| Jul 10, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -3.13% | 45,100 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,000 |
| Jul 8, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 5.79% | 15,000 |
| Jul 7, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 37,500 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | - | 34,000 |
| Jul 3, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.28% | 18,000 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 31,800 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,900 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,100 |
| Jun 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 17,000 |
| Jun 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 52,500 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 105,000 |
| Jun 23, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 40,000 |