KKB Engineering Berhad (KLSE:KKB)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.020 (-1.64%)
At close: Apr 29, 2026
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 272,000 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 18,000 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,000 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 31,900 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 22,100 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 5,900 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -3.28% | 71,400 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 8,500 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 3,500 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 26,300 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 20,000 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 31,000 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 25,000 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,200 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 37,400 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 32,000 |
| Apr 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 87,400 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 35,000 |
| Apr 3, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 25,000 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -2.54% | 116,200 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 260,800 |
| Mar 31, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 16,100 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 51,900 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 15,000 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 15,000 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 4,200 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 500 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 100 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 50,000 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 8,000 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 8,000 |
| Mar 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 128,300 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 124,000 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -2.46% | 18,600 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 100 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9,000 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 3,400 |
| Mar 2, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 22,000 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 27,000 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 15,000 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 75,000 |
| Feb 23, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 320,000 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 163,800 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 25,100 |
| Feb 13, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 69,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 200 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 50,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 39,000 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 30,400 |
| Feb 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,000 |