Skip to main content
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.340
+0.030 (1.30%)
At close: Apr 28, 2026

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.312.342.282.342.341.30%570,900
Apr 27, 20262.242.332.242.312.313.12%375,100
Apr 24, 20262.262.302.242.242.24-0.88%1,812,200
Apr 23, 20262.362.362.262.262.26-3.83%1,627,500
Apr 22, 20262.322.362.302.352.351.29%472,700
Apr 21, 20262.322.382.322.322.320.43%279,700
Apr 20, 20262.262.352.252.312.311.76%1,215,000
Apr 17, 20262.282.282.262.272.27-0.44%265,100
Apr 16, 20262.252.312.252.282.281.33%1,114,500
Apr 15, 20262.262.282.242.252.25-0.44%552,700
Apr 14, 20262.252.282.252.262.261.35%428,000
Apr 13, 20262.262.262.212.232.23-2.19%2,459,900
Apr 10, 20262.272.292.252.282.280.44%522,500
Apr 9, 20262.262.302.262.272.270.89%877,800
Apr 8, 20262.122.312.122.252.258.17%5,503,000
Apr 7, 20262.152.162.072.082.08-2.80%3,644,900
Apr 6, 20262.182.182.122.142.14-0.47%1,519,500
Apr 3, 20262.152.202.142.152.15-480,200
Apr 2, 20262.182.222.102.152.15-0.92%1,156,000
Apr 1, 20262.232.262.142.172.17-0.91%1,701,400
Mar 31, 20262.202.202.172.192.19-0.45%615,700
Mar 30, 20262.352.352.132.202.20-7.17%3,540,200
Mar 27, 20262.382.392.352.372.370.42%415,800
Mar 26, 20262.402.442.362.362.36-1.67%891,300
Mar 25, 20262.412.452.392.402.40-0.41%431,000
Mar 24, 20262.432.432.362.412.410.42%392,000
Mar 19, 20262.402.402.362.402.40-0.83%1,172,500
Mar 18, 20262.432.482.422.422.42-740,400
Mar 17, 20262.422.472.422.422.420.41%22,500
Mar 16, 20262.392.472.362.412.410.84%380,900
Mar 13, 20262.402.442.392.392.39-1.24%4,390,100
Mar 12, 20262.492.492.372.422.42-2.81%1,486,400
Mar 11, 20262.472.532.472.492.460.81%662,600
Mar 10, 20262.442.492.412.472.441.65%1,606,100
Mar 9, 20262.462.502.392.432.40-3.19%4,661,100
Mar 6, 20262.482.612.432.512.471.21%1,674,900
Mar 5, 20262.522.552.482.482.45-1.59%4,237,800
Mar 4, 20262.562.572.502.522.48-1.56%1,169,200
Mar 3, 20262.532.592.532.562.520.39%950,100
Mar 2, 20262.522.622.502.552.51-1.16%1,342,200
Feb 27, 20262.622.622.552.582.54-1.15%617,800
Feb 26, 20262.582.632.542.612.570.77%911,100
Feb 25, 20262.572.642.522.592.551.17%1,261,700
Feb 24, 20262.562.622.552.562.52-593,400
Feb 23, 20262.502.592.502.562.520.79%355,600
Feb 20, 20262.542.542.502.542.50-696,200
Feb 19, 20262.472.552.432.542.503.67%636,500
Feb 16, 20262.462.462.372.452.42-0.41%1,487,400
Feb 13, 20262.552.552.422.462.43-3.53%1,607,300
Feb 12, 20262.642.642.552.552.51-3.77%583,100
Feb 11, 20262.662.662.642.652.61-0.38%61,200
Feb 10, 20262.672.682.662.662.62-130,200
Feb 9, 20262.682.682.662.662.62-0.75%169,900
Feb 6, 20262.682.682.652.682.64-295,300
Feb 5, 20262.702.742.662.682.64-1.47%2,425,800
Feb 4, 20262.742.742.692.722.68-0.73%651,100
Feb 3, 20262.712.742.682.742.701.11%1,206,400
Jan 30, 20262.762.762.692.712.67-1.45%376,900
Jan 29, 20262.652.752.622.752.713.77%2,154,100
Jan 28, 20262.662.662.602.652.61-0.38%3,650,900
Jan 27, 20262.672.692.662.662.62-292,900
Jan 26, 20262.672.682.652.662.62-919,400
Jan 23, 20262.662.712.652.662.620.38%1,266,000
Jan 22, 20262.682.682.622.652.61-1.12%1,492,200
Jan 21, 20262.732.742.662.682.64-1.83%435,100
Jan 20, 20262.722.742.702.732.690.74%1,106,500
Jan 19, 20262.822.822.682.712.67-3.21%1,109,000
Jan 16, 20262.772.872.772.802.761.08%2,907,700
Jan 15, 20262.722.772.682.772.732.21%1,585,400
Jan 14, 20262.682.712.682.712.670.74%1,358,700
Jan 13, 20262.682.702.672.692.650.37%832,100
Jan 12, 20262.722.722.662.682.64-1.47%946,800
Jan 9, 20262.722.752.702.722.68-897,800
Jan 8, 20262.712.732.692.722.680.37%1,306,000
Jan 7, 20262.632.752.592.712.672.26%1,178,900
Jan 6, 20262.632.682.632.652.610.76%1,797,800
Jan 5, 20262.712.732.572.632.59-2.95%4,133,500
Jan 2, 20262.662.712.662.712.671.88%525,500
Dec 31, 20252.702.702.652.662.62-1.48%170,400
Dec 30, 20252.712.712.672.702.66-0.37%1,192,200
Dec 29, 20252.662.712.642.712.671.12%205,200
Dec 26, 20252.672.702.632.682.640.37%1,048,800
Dec 24, 20252.722.722.662.672.63-1.84%796,000
Dec 23, 20252.722.742.712.722.68-0.37%930,900
Dec 22, 20252.752.782.692.732.69-0.36%925,500
Dec 19, 20252.732.792.722.742.700.74%1,696,300
Dec 18, 20252.752.752.702.722.68-0.73%847,100
Dec 17, 20252.732.752.722.742.700.37%549,200
Dec 16, 20252.752.752.722.732.69-0.36%501,500
Dec 15, 20252.742.742.692.742.700.74%522,300
Dec 12, 20252.742.752.702.722.68-0.37%1,199,900
Dec 11, 20252.692.742.672.732.691.11%528,300
Dec 10, 20252.742.742.682.702.63-411,000
Dec 9, 20252.752.762.662.702.63-1.82%1,281,600
Dec 8, 20252.712.782.662.752.681.10%1,726,400
Dec 5, 20252.682.762.682.722.651.49%1,161,500
Dec 4, 20252.732.772.632.682.61-2.19%1,492,900
Dec 3, 20252.792.842.722.742.67-1.79%761,700
Dec 2, 20252.862.902.762.792.72-2.79%1,716,600
Dec 1, 20252.882.922.852.872.801.06%1,962,200