Skip to main content
Kerjaya Prospek Property Berhad (KLSE:KPPROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.315
-0.010 (-3.08%)
At close: Dec 5, 2025

KLSE:KPPROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.320.320.320.32-3.08%233,500
Dec 4, 20250.320.330.320.330.331.56%60,000
Dec 3, 20250.320.330.320.320.32-1.54%154,300
Dec 2, 20250.330.330.320.330.33-421,400
Dec 1, 20250.320.330.320.330.331.56%193,400
Nov 28, 20250.320.330.310.320.324.92%822,800
Nov 27, 20250.330.330.310.310.31-6.15%1,856,500
Nov 26, 20250.330.330.320.330.33-245,400
Nov 25, 20250.320.330.320.330.33-522,700
Nov 24, 20250.330.330.320.330.33-1.52%315,400
Nov 21, 20250.340.340.320.330.33-4.35%1,416,300
Nov 20, 20250.350.350.340.350.35-1.43%162,800
Nov 19, 20250.350.350.340.350.35-1.41%89,700
Nov 18, 20250.350.360.350.360.361.43%760,000
Nov 17, 20250.360.360.350.350.35-2.78%961,900
Nov 14, 20250.360.370.360.360.36-160,400
Nov 13, 20250.370.370.360.360.36-98,700
Nov 12, 20250.370.370.350.360.36-1.37%990,100
Nov 11, 20250.360.370.360.370.372.82%244,600
Nov 10, 20250.350.360.350.360.36-168,600
Nov 7, 20250.360.360.360.360.36-1.39%135,600
Nov 6, 20250.370.370.360.360.36-1.37%514,800
Nov 5, 20250.370.370.360.370.37-1.35%479,800
Nov 4, 20250.380.380.370.370.37-2.63%381,000
Nov 3, 20250.390.390.380.380.38-1.30%298,500
Oct 31, 20250.370.400.370.390.395.48%2,818,100
Oct 30, 20250.370.370.370.370.37-2.67%458,700
Oct 29, 20250.380.380.360.380.38-857,100
Oct 28, 20250.380.380.370.380.38-2.60%787,100
Oct 27, 20250.400.400.390.390.39-1.28%457,100
Oct 24, 20250.370.400.370.390.396.85%4,052,100
Oct 23, 20250.350.370.340.370.374.29%3,514,800
Oct 22, 20250.340.360.340.350.354.48%4,883,700
Oct 21, 20250.320.350.320.340.344.69%3,756,900
Oct 17, 20250.330.330.320.320.32-4.48%1,021,600
Oct 16, 20250.320.340.320.340.341.52%1,491,300
Oct 15, 20250.310.330.310.330.338.20%1,027,600
Oct 14, 20250.310.310.300.310.31-510,600
Oct 13, 20250.300.310.300.310.31-732,800
Oct 10, 20250.310.310.300.310.31-1.61%532,100
Oct 9, 20250.320.320.300.310.31-1.59%1,828,400
Oct 8, 20250.320.320.310.320.32-1.56%646,000
Oct 7, 20250.320.320.320.320.32-344,400
Oct 6, 20250.330.330.320.320.32-3.03%255,700
Oct 3, 20250.330.330.320.330.33-838,100
Oct 2, 20250.330.330.320.330.331.54%2,186,300
Oct 1, 20250.340.340.330.330.33-1.52%555,400
Sep 30, 20250.340.350.330.330.33-1.49%2,651,100
Sep 29, 20250.330.340.330.340.341.52%1,369,600
Sep 26, 20250.350.350.320.330.33-4.35%2,833,400
Sep 25, 20250.320.360.320.350.357.81%6,480,100
Sep 24, 20250.330.340.320.320.32-1.54%4,899,600
Sep 23, 20250.300.330.300.330.3310.17%6,620,600
Sep 22, 20250.300.310.290.300.30-1.67%3,214,100
Sep 19, 20250.320.320.300.300.30-3.23%913,600
Sep 18, 20250.290.320.290.310.31-26.19%2,345,400
Sep 17, 20250.440.440.420.420.35-3.45%2,429,999
Sep 12, 20250.430.440.430.440.36-783,299
Sep 11, 20250.440.450.440.440.36-1.14%1,255,999
Sep 10, 20250.440.450.440.440.36-486,699
Sep 9, 20250.450.450.440.440.36-1.12%734,699
Sep 8, 20250.440.450.430.450.371.14%896,099
Sep 4, 20250.400.440.400.440.3611.39%2,444,099
Sep 3, 20250.400.400.390.400.33-378,699
Sep 2, 20250.390.400.390.400.33-291,999
Aug 29, 20250.400.400.400.400.33-167,999
Aug 28, 20250.400.400.390.400.33-1.25%209,799
Aug 27, 20250.400.400.400.400.331.27%68,299
Aug 26, 20250.400.400.400.400.33-41,799
Aug 25, 20250.400.400.390.400.33-95,899
Aug 22, 20250.400.400.400.400.33-1.25%102,599
Aug 21, 20250.400.400.400.400.33-221,599
Aug 20, 20250.400.400.400.400.331.27%69,999
Aug 19, 20250.410.410.400.400.33-1.25%75,299
Aug 18, 20250.400.410.400.400.331.27%332,299
Aug 15, 20250.400.400.400.400.33-39,699
Aug 14, 20250.400.400.390.400.331.28%15,599
Aug 13, 20250.400.400.390.390.32-38,899
Aug 12, 20250.390.390.390.390.32-19,499
Aug 11, 20250.400.400.390.390.32-36,899
Aug 8, 20250.400.400.390.390.321.30%99,799
Aug 7, 20250.400.400.390.390.32-1.28%32,799
Aug 6, 20250.390.400.390.390.32-1.27%66,999
Aug 5, 20250.400.400.400.400.33-37,899
Aug 4, 20250.400.400.390.400.33-1.25%75,999
Aug 1, 20250.410.410.400.400.331.27%999
Jul 31, 20250.410.410.400.400.33-2.47%17,299
Jul 30, 20250.400.410.400.410.333.85%173,099
Jul 29, 20250.390.390.390.390.321.30%50,799
Jul 28, 20250.390.390.390.390.321.32%189,199
Jul 25, 20250.380.380.380.380.31-6,999
Jul 24, 20250.380.380.380.380.311.33%24,999
Jul 23, 20250.380.380.380.380.31-3.85%51,699
Jul 22, 20250.390.390.390.390.325.41%16,999
Jul 21, 20250.380.380.370.370.31-2.63%254,199
Jul 18, 20250.380.390.380.380.31-163,699
Jul 17, 20250.390.390.380.380.31-3.80%134,699
Jul 16, 20250.390.400.380.400.33-80,599
Jul 15, 20250.390.400.390.400.331.28%38,599
Jul 14, 20250.400.400.390.390.32-1.27%51,999