Skip to main content
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.430
-0.080 (-3.19%)
At close: Mar 9, 2026

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.462.502.392.432.43-3.19%4,661,100
Mar 6, 20262.482.612.432.512.511.21%1,674,900
Mar 5, 20262.522.552.482.482.48-1.59%4,237,800
Mar 4, 20262.562.572.502.522.52-1.56%1,169,200
Mar 3, 20262.532.592.532.562.560.39%950,100
Mar 2, 20262.522.622.502.552.55-1.16%1,342,200
Feb 27, 20262.622.622.552.582.58-1.15%617,800
Feb 26, 20262.582.632.542.612.610.77%911,100
Feb 25, 20262.572.642.522.592.591.17%1,261,700
Feb 24, 20262.562.622.552.562.56-593,400
Feb 23, 20262.502.592.502.562.560.79%355,600
Feb 20, 20262.542.542.502.542.54-696,200
Feb 19, 20262.472.552.432.542.543.67%636,500
Feb 16, 20262.462.462.372.452.45-0.41%1,487,400
Feb 13, 20262.552.552.422.462.46-3.53%1,607,300
Feb 12, 20262.642.642.552.552.55-3.77%583,100
Feb 11, 20262.662.662.642.652.65-0.38%61,200
Feb 10, 20262.672.682.662.662.66-130,200
Feb 9, 20262.682.682.662.662.66-0.75%169,900
Feb 6, 20262.682.682.652.682.68-295,300
Feb 5, 20262.702.742.662.682.68-1.47%2,425,800
Feb 4, 20262.742.742.692.722.72-0.73%651,100
Feb 3, 20262.712.742.682.742.741.11%1,206,400
Jan 30, 20262.762.762.692.712.71-1.45%376,900
Jan 29, 20262.652.752.622.752.753.77%2,154,100
Jan 28, 20262.662.662.602.652.65-0.38%3,650,900
Jan 27, 20262.672.692.662.662.66-292,900
Jan 26, 20262.672.682.652.662.66-919,400
Jan 23, 20262.662.712.652.662.660.38%1,266,000
Jan 22, 20262.682.682.622.652.65-1.12%1,492,200
Jan 21, 20262.732.742.662.682.68-1.83%435,100
Jan 20, 20262.722.742.702.732.730.74%1,106,500
Jan 19, 20262.822.822.682.712.71-3.21%1,109,000
Jan 16, 20262.772.872.772.802.801.08%2,907,700
Jan 15, 20262.722.772.682.772.772.21%1,585,400
Jan 14, 20262.682.712.682.712.710.74%1,358,700
Jan 13, 20262.682.702.672.692.690.37%832,100
Jan 12, 20262.722.722.662.682.68-1.47%946,800
Jan 9, 20262.722.752.702.722.72-897,800
Jan 8, 20262.712.732.692.722.720.37%1,306,000
Jan 7, 20262.632.752.592.712.712.26%1,178,900
Jan 6, 20262.632.682.632.652.650.76%1,797,800
Jan 5, 20262.712.732.572.632.63-2.95%4,133,500
Jan 2, 20262.662.712.662.712.711.88%525,500
Dec 31, 20252.702.702.652.662.66-1.48%170,400
Dec 30, 20252.712.712.672.702.70-0.37%1,192,200
Dec 29, 20252.662.712.642.712.711.12%205,200
Dec 26, 20252.672.702.632.682.680.37%1,048,800
Dec 24, 20252.722.722.662.672.67-1.84%796,000
Dec 23, 20252.722.742.712.722.72-0.37%930,900
Dec 22, 20252.752.782.692.732.73-0.36%925,500
Dec 19, 20252.732.792.722.742.740.74%1,696,300
Dec 18, 20252.752.752.702.722.72-0.73%847,100
Dec 17, 20252.732.752.722.742.740.37%549,200
Dec 16, 20252.752.752.722.732.73-0.36%501,500
Dec 15, 20252.742.742.692.742.740.74%522,300
Dec 12, 20252.742.752.702.722.72-0.37%1,199,900
Dec 11, 20252.692.742.672.732.731.11%528,300
Dec 10, 20252.742.742.682.702.67-411,000
Dec 9, 20252.752.762.662.702.67-1.82%1,281,600
Dec 8, 20252.712.782.662.752.721.10%1,726,400
Dec 5, 20252.682.762.682.722.691.49%1,161,500
Dec 4, 20252.732.772.632.682.65-2.19%1,492,900
Dec 3, 20252.792.842.722.742.71-1.79%761,700
Dec 2, 20252.862.902.762.792.76-2.79%1,716,600
Dec 1, 20252.882.922.852.872.841.06%1,962,200
Nov 28, 20252.802.892.802.842.811.43%2,370,000
Nov 27, 20252.772.802.742.802.771.45%2,148,100
Nov 26, 20252.752.772.732.762.730.36%2,282,800
Nov 25, 20252.762.782.712.752.721.10%3,661,900
Nov 24, 20252.702.792.702.722.690.74%1,567,800
Nov 21, 20252.702.762.672.702.67-1.82%2,719,100
Nov 20, 20252.692.772.682.752.722.23%3,483,900
Nov 19, 20252.642.702.602.692.662.28%1,177,900
Nov 18, 20252.692.702.632.632.60-2.59%738,800
Nov 17, 20252.672.722.602.702.672.66%1,199,800
Nov 14, 20252.682.682.622.632.60-1.87%2,079,000
Nov 13, 20252.692.722.672.682.65-2,052,300
Nov 12, 20252.692.732.672.682.65-3,240,800
Nov 11, 20252.612.692.582.682.652.68%6,230,200
Nov 10, 20252.622.662.592.612.581.16%3,908,000
Nov 7, 20252.672.672.552.582.55-4.44%6,079,400
Nov 6, 20252.692.772.672.702.67-1,390,700
Nov 5, 20252.812.812.692.702.67-3.57%3,847,300
Nov 4, 20252.802.832.772.802.77-1,884,400
Nov 3, 20252.792.882.752.802.770.36%2,510,300
Oct 31, 20252.752.792.732.792.761.45%2,395,200
Oct 30, 20252.752.822.682.752.72-3,315,600
Oct 29, 20252.752.782.732.752.72-2,300,700
Oct 28, 20252.762.812.732.752.72-0.36%4,290,100
Oct 27, 20252.752.822.742.762.730.73%4,690,700
Oct 24, 20252.662.742.662.742.713.40%3,495,100
Oct 23, 20252.502.682.502.652.626.43%8,742,800
Oct 22, 20252.462.542.442.492.460.81%2,455,200
Oct 21, 20252.412.522.412.472.442.92%1,218,400
Oct 17, 20252.472.522.392.402.37-2.83%3,142,500
Oct 16, 20252.542.562.452.472.44-3.52%1,541,200
Oct 15, 20252.502.582.482.562.533.23%2,636,600
Oct 14, 20252.472.562.452.482.450.40%1,191,000
Oct 13, 20252.462.492.402.472.44-0.80%2,002,500