Kerjaya Prospek Property Berhad (KLSE:KPPROP)
Malaysia · Delayed Price · Currency is MYR 0.4400
+0.0450 (11.39%)
At close: Sep 4, 2025
KLSE:KPPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 11.39% | 2,444,100 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 378,700 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 292,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 168,000 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 209,800 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 68,300 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 41,800 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 95,900 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 102,600 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 221,600 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 70,000 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 75,300 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 332,300 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 39,700 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 15,600 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 38,900 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 19,500 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 36,900 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 99,800 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 32,800 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 67,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 37,900 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 76,000 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 1,000 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 17,300 |
| Jul 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.85% | 173,100 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 50,800 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 189,200 |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 7,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 25,000 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | 51,700 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 17,000 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 254,200 |
| Jul 18, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 163,700 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 134,700 |
| Jul 16, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 80,600 |
| Jul 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 38,600 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 52,000 |
| Jul 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 31,000 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 48,800 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 2,400 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 19,400 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75% | 2,000 |
| Jul 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 151,400 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 44,300 |
| Jul 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 42,500 |
| Jul 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 25,100 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 75,600 |
| Jun 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 20,700 |
| Jun 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 19,000 |