Skip to main content
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.720
+0.040 (1.49%)
At close: Dec 5, 2025

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.682.762.682.722.721.49%1,161,500
Dec 4, 20252.732.772.632.682.68-2.19%1,492,900
Dec 3, 20252.792.842.722.742.74-1.79%761,700
Dec 2, 20252.862.902.762.792.79-2.79%1,716,600
Dec 1, 20252.882.922.852.872.871.06%1,962,200
Nov 28, 20252.802.892.802.842.841.43%2,370,000
Nov 27, 20252.772.802.742.802.801.45%2,148,100
Nov 26, 20252.752.772.732.762.760.36%2,282,800
Nov 25, 20252.762.782.712.752.751.10%3,661,900
Nov 24, 20252.702.792.702.722.720.74%1,567,800
Nov 21, 20252.702.762.672.702.70-1.82%2,719,100
Nov 20, 20252.692.772.682.752.752.23%3,483,900
Nov 19, 20252.642.702.602.692.692.28%1,177,900
Nov 18, 20252.692.702.632.632.63-2.59%738,800
Nov 17, 20252.672.722.602.702.702.66%1,199,800
Nov 14, 20252.682.682.622.632.63-1.87%2,079,000
Nov 13, 20252.692.722.672.682.68-2,052,300
Nov 12, 20252.692.732.672.682.68-3,240,800
Nov 11, 20252.612.692.582.682.682.68%6,230,200
Nov 10, 20252.622.662.592.612.611.16%3,908,000
Nov 7, 20252.672.672.552.582.58-4.44%6,079,400
Nov 6, 20252.692.772.672.702.70-1,390,700
Nov 5, 20252.812.812.692.702.70-3.57%3,847,300
Nov 4, 20252.802.832.772.802.80-1,884,400
Nov 3, 20252.792.882.752.802.800.36%2,510,300
Oct 31, 20252.752.792.732.792.791.45%2,395,200
Oct 30, 20252.752.822.682.752.75-3,315,600
Oct 29, 20252.752.782.732.752.75-2,300,700
Oct 28, 20252.762.812.732.752.75-0.36%4,290,100
Oct 27, 20252.752.822.742.762.760.73%4,690,700
Oct 24, 20252.662.742.662.742.743.40%3,495,100
Oct 23, 20252.502.682.502.652.656.43%8,742,800
Oct 22, 20252.462.542.442.492.490.81%2,455,200
Oct 21, 20252.412.522.412.472.472.92%1,218,400
Oct 17, 20252.472.522.392.402.40-2.83%3,142,500
Oct 16, 20252.542.562.452.472.47-3.52%1,541,200
Oct 15, 20252.502.582.482.562.563.23%2,636,600
Oct 14, 20252.472.562.452.482.480.40%1,191,000
Oct 13, 20252.462.492.402.472.47-0.80%2,002,500
Oct 10, 20252.512.512.472.492.49-0.80%673,600
Oct 9, 20252.522.582.492.512.51-1.57%1,046,500
Oct 8, 20252.542.552.472.552.55-1,667,000
Oct 7, 20252.552.562.452.552.55-1,610,400
Oct 6, 20252.552.612.512.552.55-0.39%1,713,000
Oct 3, 20252.542.642.532.562.560.79%3,694,100
Oct 2, 20252.442.552.442.542.543.67%5,552,100
Oct 1, 20252.382.472.382.452.453.38%6,764,400
Sep 30, 20252.452.452.372.372.37-2.47%515,200
Sep 29, 20252.442.442.392.432.43-1.62%971,200
Sep 26, 20252.392.472.372.472.473.35%1,203,800