KKB Engineering Berhad (KLSE:KKB)
Malaysia
· Delayed Price · Currency is MYR 1.140
-0.010 (-0.87%)
At close: Dec 3, 2025
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 21,000 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 37,000 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -2.44% | 13,000 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 4,000 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 16,300 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 13,000 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 26,200 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 1,000 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 2,500 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -3.15% | 69,800 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 1,000 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 30,000 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,800 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 7,300 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 12,600 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 7,000 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 15,000 |
| Oct 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 57,400 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 8,000 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,300 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,700 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 14,000 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 19,400 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 7,000 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 8,600 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,500 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 33,000 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 144,800 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 10,300 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 179,800 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 29,700 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 39,000 |
| Oct 2, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 42,200 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 9,100 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 3.17% | 4,500 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 35,000 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,000 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 10,000 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 16,000 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 4,500 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,500 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 99,500 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 55,700 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 33,800 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 38,000 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 49,300 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 31,000 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 27,500 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 21,800 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1,000 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 10,000 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 500 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 4,300 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 11,000 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 200 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,400 |
| Aug 13, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 11,100 |
| Aug 12, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 28,500 |
| Aug 11, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 82,500 |
| Aug 8, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.88% | 281,000 |
| Aug 6, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 117,500 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 86,800 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 4,000 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,000 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1,500 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25,000 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,500 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 2,400 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 327,000 |
| Jul 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,800 |
| Jul 17, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 15,000 |
| Jul 15, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 5.51% | 15,000 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 3,000 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,000 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 3,000 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 29,400 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 11,100 |
| Jul 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6,400 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -3.82% | 30,800 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 25,800 |
| Jun 23, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 11,900 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10,600 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,100 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 400 |
| Jun 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,400 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| Jun 12, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 9,000 |
| Jun 11, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 19,300 |
| Jun 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Jun 9, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 2,000 |
| Jun 6, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -8.33% | 14,200 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | - | 92,000 |
| Jun 4, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.37 | 3.60% | 44,300 |