KKB Engineering Berhad (KLSE:KKB)
Malaysia
· Delayed Price · Currency is MYR 1.180
-0.010 (-0.84%)
At close: Mar 9, 2026
KKB Engineering Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 52,000 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -0.81% | 17,800 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 48,000 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 110,100 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 20,000 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 100 |
| Jan 22, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 70,400 |
| Jan 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.04% | 55,200 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 4,300 |
| Jan 19, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 100,400 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 3,000 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 32,200 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 84,900 |
| Jan 13, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 10,800 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 190,700 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 64,500 |
| Jan 8, 2026 | 1.10 | 1.20 | 1.09 | 1.20 | 1.20 | 1.69% | 24,000 |
| Jan 7, 2026 | 1.10 | 1.19 | 1.07 | 1.18 | 1.18 | 1.72% | 20,700 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 8,000 |
| Jan 5, 2026 | 1.06 | 1.18 | 1.05 | 1.18 | 1.18 | 11.32% | 22,400 |
| Dec 31, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 39,800 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 37,600 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18,000 |
| Dec 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 3,000 |
| Dec 23, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | -3.48% | 6,100 |
| Dec 22, 2025 | 1.11 | 1.23 | 1.10 | 1.15 | 1.15 | 4.55% | 35,100 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 126,000 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,600 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 3,000 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | - | 10,800 |
| Dec 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 7,000 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 8,000 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 17,600 |
| 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 |