Skip to main content
Kerjaya Prospek Group Berhad (KLSE:KERJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.470
+0.080 (3.35%)
At close: Sep 26, 2025

KLSE:KERJAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.392.472.372.472.473.35%1,203,800
Sep 25, 20252.252.452.252.392.396.22%8,370,100
Sep 24, 20252.252.252.242.252.25-768,400
Sep 23, 20252.272.312.242.252.25-3,405,900
Sep 22, 20252.252.282.242.252.25-2,333,000
Sep 19, 20252.252.292.232.252.25-3,793,100
Sep 18, 20252.252.252.242.252.250.90%1,914,200
Sep 17, 20252.302.342.202.232.23-2.62%2,517,400
Sep 12, 20252.272.312.272.292.291.33%619,900
Sep 11, 20252.242.272.222.262.260.89%669,500
Sep 10, 20252.252.252.222.242.24-0.88%476,800
Sep 9, 20252.282.292.252.262.23-0.88%1,203,400
Sep 8, 20252.242.302.222.282.251.79%2,024,700
Sep 4, 20252.192.242.192.242.212.28%1,887,200
Sep 3, 20252.162.252.162.192.161.86%1,753,000
Sep 2, 20252.192.202.122.152.12-1.83%2,732,000
Aug 29, 20252.222.222.182.192.16-1.35%1,201,400
Aug 28, 20252.202.252.202.222.190.91%507,500
Aug 27, 20252.182.282.172.202.172.80%3,404,200
Aug 26, 20252.122.192.122.142.112.88%1,846,800
Aug 25, 20252.112.142.062.082.05-0.95%845,300
Aug 22, 20252.112.132.102.102.07-154,400
Aug 21, 20252.162.172.092.102.07-1.87%1,108,600
Aug 20, 20252.142.162.132.142.11-0.47%622,900
Aug 19, 20252.152.172.152.152.12-224,300
Aug 18, 20252.142.162.122.152.121.42%854,100
Aug 15, 20252.092.142.092.122.091.44%2,030,100
Aug 14, 20252.102.122.082.092.06-0.48%264,400
Aug 13, 20252.102.112.092.102.07-334,800
Aug 12, 20252.112.112.092.102.070.96%194,500
Aug 11, 20252.102.112.072.082.05-0.95%351,600
Aug 8, 20252.082.112.082.102.071.45%609,800
Aug 7, 20252.072.102.072.072.04-273,200
Aug 6, 20252.022.072.012.072.042.48%836,900
Aug 5, 20252.082.092.012.021.99-1.94%971,700
Aug 4, 20252.082.082.042.062.03-1.44%520,600
Aug 1, 20252.052.092.032.092.062.45%360,000
Jul 31, 20252.002.062.002.042.012.00%680,200
Jul 30, 20252.012.021.992.001.97-0.50%197,300
Jul 29, 20252.032.032.002.011.98-0.99%192,800
Jul 28, 20252.002.042.002.032.001.50%184,700
Jul 25, 20252.042.051.992.001.97-1.48%881,000
Jul 24, 20252.072.082.032.032.00-1.93%607,900
Jul 23, 20252.132.132.072.072.04-1.90%185,700
Jul 22, 20252.122.122.102.112.08-0.47%194,200
Jul 21, 20252.122.122.102.122.09-137,700
Jul 18, 20252.112.122.092.122.090.47%292,400
Jul 17, 20252.052.122.042.112.083.43%691,600
Jul 16, 20252.042.062.042.042.01-849,500
Jul 15, 20252.072.072.042.042.01-0.97%1,500,500