KKB Engineering Berhad (KLSE:KKB)
Malaysia · Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Aug 10, 2026
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 75,500 |
| Jun 19, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | - | 41,200 |
| Jun 18, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 41,500 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 50,100 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 7.14% | 48,500 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.67% | 2,000 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,000 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 16,500 |
| May 29, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -3.01% | 33,200 |
| May 28, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.06 | -5.17% | 8,000 |
| May 25, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | - | 23,500 |
| May 22, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.12 | -1.69% | 47,900 |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -2.48% | 6,500 |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 0.83% | 7,000 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 100 |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 5,000 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 1.69% | 13,200 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | 2,600 |
| May 12, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -0.84% | 124,500 |