Kerjaya Prospek

KREJ
🏛️ malaysia →
2.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2.39 2.39 2.39 2.39 10.3K
09:05 2.38 2.38 2.37 2.37 2.9K
09:15 2.38 2.38 2.38 2.38 0.9K
09:20 2.39 2.40 2.39 2.39 11.5K
09:25 2.41 2.41 2.41 2.41 0.9K
09:30 2.40 2.40 2.40 2.40 9.4K
09:35 2.40 2.40 2.40 2.40 0.5K
09:40 2.39 2.39 2.39 2.39 5.0K
09:45 2.39 2.39 2.39 2.39 0.5K
09:50 2.40 2.40 2.40 2.40 10.8K
09:55 2.40 2.40 2.40 2.40 1.8K
10:00 2.40 2.40 2.40 2.40 6.8K
10:05 2.40 2.40 2.40 2.40 0.1K
10:10 2.39 2.39 2.38 2.39 35.1K
10:25 2.40 2.40 2.40 2.40 0.9K
10:30 2.40 2.40 2.40 2.40 1.0K
10:45 2.40 2.40 2.40 2.40 1.1K
10:50 2.40 2.40 2.40 2.40 1.2K
10:55 2.40 2.40 2.40 2.40 1.0K
11:00 2.40 2.40 2.40 2.40 1.1K
11:10 2.39 2.40 2.39 2.40 2.0K
11:20 2.39 2.40 2.39 2.40 2.9K
11:30 2.40 2.40 2.39 2.40 4.0K
11:35 2.40 2.40 2.39 2.40 6.2K
11:45 2.39 2.40 2.39 2.40 2.3K
11:50 2.39 2.40 2.39 2.40 19.5K
11:55 2.40 2.40 2.40 2.40 0.3K
12:00 2.41 2.41 2.41 2.41 1.7K
12:10 2.41 2.41 2.40 2.41 1.6K
12:15 2.41 2.41 2.41 2.41 1.2K
12:20 2.41 2.41 2.41 2.41 1.4K
12:25 2.41 2.41 2.41 2.41 0.4K
14:30 2.41 2.44 2.41 2.44 219.0K
14:35 2.45 2.45 2.45 2.45 5.0K
14:40 2.45 2.45 2.45 2.45 0.1K
14:45 2.45 2.45 2.43 2.43 132.9K
14:50 2.44 2.44 2.43 2.43 3.5K
14:55 2.43 2.43 2.43 2.43 0.1K
15:10 2.43 2.44 2.43 2.44 24.1K
15:15 2.44 2.44 2.44 2.44 70.4K
15:20 2.44 2.45 2.44 2.45 4.5K
15:25 2.45 2.45 2.45 2.45 5.3K
15:30 2.45 2.45 2.45 2.45 45.1K
15:35 2.45 2.45 2.45 2.45 6.5K
15:40 2.45 2.45 2.45 2.45 4.8K
15:45 2.45 2.45 2.44 2.44 54.3K
15:50 2.44 2.44 2.44 2.44 2.2K
15:55 2.44 2.44 2.44 2.44 11.6K
16:00 2.44 2.45 2.44 2.44 49.3K
16:05 2.45 2.45 2.44 2.45 5.5K
16:10 2.44 2.45 2.44 2.44 2.5K
16:15 2.44 2.46 2.44 2.46 207.8K
16:20 2.46 2.46 2.46 2.46 6.2K
16:25 2.46 2.47 2.45 2.47 49.8K
16:30 2.47 2.47 2.46 2.46 30.0K
16:35 2.47 2.47 2.46 2.46 15.3K
16:40 2.46 2.47 2.46 2.46 15.8K
16:50 2.47 2.47 2.47 2.47 85.9K
16:55 2.47 2.47 2.47 2.47 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2.54 2.64 2.53 2.56 3.7M
2025-10-02 2.44 2.55 2.44 2.54 5.6M
2025-10-01 2.38 2.47 2.38 2.45 6.8M
2025-09-30 2.45 2.45 2.37 2.37 0.5M
2025-09-29 2.44 2.44 2.39 2.43 1.0M
2025-09-26 2.39 2.47 2.37 2.47 1.2M
2025-09-25 2.25 2.45 2.25 2.39 8.4M
2025-09-24 2.25 2.25 2.24 2.25 0.8M
2025-09-23 2.27 2.31 2.24 2.25 3.4M
2025-09-22 2.25 2.28 2.24 2.25 2.3M
2025-09-19 2.25 2.29 2.23 2.25 3.8M
2025-09-18 2.25 2.25 2.24 2.25 1.9M
2025-09-17 2.30 2.34 2.20 2.23 2.5M
2025-09-12 2.27 2.31 2.27 2.29 0.6M
2025-09-11 2.24 2.27 2.22 2.26 0.7M
2025-09-10 2.25 2.25 2.22 2.24 0.5M
2025-09-09 2.28 2.29 2.25 2.26 1.2M
2025-09-08 2.24 2.30 2.22 2.28 2.0M
2025-09-04 2.19 2.24 2.19 2.24 1.9M
2025-09-03 2.16 2.25 2.16 2.19 1.8M
2025-09-02 2.19 2.20 2.12 2.15 2.7M
2025-08-29 2.22 2.22 2.18 2.19 1.2M
2025-08-28 2.20 2.25 2.20 2.22 0.5M
2025-08-27 2.18 2.28 2.17 2.20 3.4M
2025-08-26 2.12 2.19 2.12 2.14 1.8M
2025-08-25 2.11 2.14 2.06 2.08 0.8M
2025-08-22 2.11 2.13 2.10 2.10 0.2M
2025-08-21 2.16 2.17 2.09 2.10 1.1M
2025-08-20 2.14 2.16 2.13 2.14 0.6M
2025-08-19 2.15 2.17 2.15 2.15 0.2M
2025-08-18 2.14 2.16 2.12 2.15 0.9M
2025-08-15 2.09 2.14 2.09 2.12 2.0M
2025-08-14 2.10 2.12 2.08 2.09 0.3M
2025-08-13 2.10 2.11 2.09 2.10 0.3M
2025-08-12 2.11 2.11 2.09 2.10 0.2M
2025-08-11 2.10 2.11 2.07 2.08 0.4M
2025-08-08 2.08 2.11 2.08 2.10 0.6M
2025-08-07 2.07 2.10 2.07 2.07 0.3M
2025-08-06 2.02 2.07 2.01 2.07 0.8M
2025-08-05 2.08 2.09 2.01 2.02 1.0M
2025-08-04 2.08 2.08 2.04 2.06 0.5M
2025-08-01 2.05 2.09 2.03 2.09 0.4M
2025-07-31 2.00 2.06 2.00 2.04 0.7M
2025-07-30 2.01 2.02 1.99 2.00 0.2M
2025-07-29 2.03 2.03 2.00 2.01 0.2M
2025-07-28 2.00 2.04 2.00 2.03 0.2M
2025-07-25 2.04 2.05 1.99 2.00 0.9M
2025-07-24 2.07 2.08 2.03 2.03 0.6M
2025-07-23 2.13 2.13 2.07 2.07 0.2M
2025-07-22 2.12 2.12 2.10 2.11 0.2M
2025-07-21 2.12 2.12 2.10 2.12 0.1M
2025-07-18 2.11 2.12 2.09 2.12 0.3M
2025-07-17 2.05 2.12 2.04 2.11 0.7M
2025-07-16 2.04 2.06 2.04 2.04 0.8M
2025-07-15 2.07 2.07 2.04 2.04 1.5M
2025-07-14 2.10 2.10 2.05 2.06 1.0M
2025-07-11 2.09 2.11 2.09 2.10 1.2M
2025-07-10 2.10 2.11 2.07 2.09 1.9M
2025-07-09 2.06 2.11 2.05 2.09 0.4M
2025-07-08 2.06 2.08 2.04 2.06 0.2M
2025-07-07 2.08 2.10 2.08 2.08 0.3M
2025-07-04 2.08 2.11 2.08 2.09 1.6M
2025-07-03 2.10 2.10 2.08 2.08 0.2M
2025-07-02 2.09 2.10 2.09 2.10 0.3M
2025-07-01 2.07 2.09 2.07 2.08 0.1M
2025-06-30 2.04 2.07 2.04 2.07 0.2M
2025-06-26 2.06 2.06 2.04 2.04 2.7M
2025-06-25 2.06 2.07 2.03 2.05 0.5M
2025-06-24 2.10 2.10 2.05 2.06 0.5M
2025-06-23 2.04 2.10 1.99 2.09 0.9M
2025-06-20 2.05 2.08 2.03 2.06 0.6M
2025-06-19 2.06 2.08 2.03 2.05 0.3M
2025-06-18 2.08 2.09 2.07 2.07 0.1M
2025-06-17 2.08 2.10 2.07 2.07 0.2M
2025-06-16 2.06 2.10 2.05 2.09 0.2M
2025-06-13 2.07 2.10 2.05 2.08 0.2M
2025-06-12 2.09 2.10 2.07 2.09 1.6M
2025-06-11 2.12 2.13 2.09 2.10 2.9M
2025-06-10 2.09 2.12 2.08 2.12 0.8M
2025-06-09 2.15 2.20 2.10 2.10 1.5M
2025-06-06 2.12 2.14 2.10 2.13 1.3M
2025-06-05 2.13 2.15 2.11 2.12 1.2M
2025-06-04 2.10 2.15 2.10 2.13 0.6M
2025-06-03 2.13 2.15 2.10 2.10 1.5M
2025-05-30 2.12 2.16 2.12 2.15 1.6M
2025-05-29 2.11 2.14 2.10 2.12 1.1M
2025-05-28 2.11 2.14 2.10 2.10 1.8M
2025-05-27 2.13 2.13 2.09 2.11 0.5M
2025-05-26 2.10 2.11 2.08 2.10 1.0M
2025-05-23 2.09 2.11 2.08 2.10 0.7M
2025-05-22 2.09 2.14 2.09 2.09 0.6M
2025-05-21 2.10 2.18 2.09 2.10 1.3M
2025-05-20 2.07 2.10 2.07 2.10 0.2M
2025-05-19 2.10 2.10 2.07 2.10 0.3M
2025-05-16 2.10 2.12 2.09 2.10 0.9M
2025-05-15 2.09 2.13 2.08 2.09 2.8M
2025-05-14 2.06 2.13 2.05 2.09 0.7M
2025-05-13 2.05 2.07 2.04 2.05 4.5M
2025-05-09 2.07 2.09 2.03 2.05 0.3M
2025-05-08 2.07 2.13 2.04 2.05 1.3M
2025-05-07 1.99 2.09 1.99 2.07 0.4M
2025-05-06 2.05 2.05 1.99 2.00 1.6M
2025-05-05 2.02 2.05 2.02 2.05 0.3M
2025-05-02 2.00 2.02 1.99 2.00 1.8M
2025-04-30 2.00 2.01 1.99 2.00 1.6M
2025-04-29 2.02 2.09 1.99 2.00 1.1M
2025-04-28 2.03 2.03 1.98 2.02 3.1M
2025-04-25 2.06 2.06 2.03 2.03 0.1M
2025-04-24 2.05 2.06 2.04 2.04 0.1M
2025-04-23 2.05 2.06 2.02 2.03 0.2M
2025-04-22 2.05 2.08 2.03 2.03 0.7M
2025-04-21 2.05 2.10 2.05 2.07 0.4M
2025-04-18 2.06 2.06 2.05 2.05 0.0M
2025-04-17 2.09 2.09 2.03 2.06 0.1M
2025-04-16 2.06 2.10 2.03 2.06 0.5M
2025-04-15 2.00 2.06 2.00 2.06 0.2M
2025-04-14 2.05 2.06 2.01 2.03 0.1M
2025-04-11 1.91 2.06 1.91 2.01 0.2M
2025-04-10 1.97 1.99 1.91 1.99 0.5M
2025-04-09 1.89 1.89 1.80 1.86 0.9M
2025-04-08 1.86 1.93 1.86 1.89 0.9M
2025-04-07 1.95 1.95 1.81 1.85 0.9M
2025-04-04 1.95 2.02 1.95 2.01 0.4M
2025-04-03 2.01 2.01 1.96 2.00 1.3M
2025-04-02 2.10 2.10 2.02 2.02 0.1M
2025-03-28 2.06 2.10 2.04 2.07 0.8M
2025-03-27 2.06 2.07 2.04 2.05 1.6M
2025-03-26 1.98 2.06 1.98 2.05 2.2M
2025-03-25 2.00 2.00 1.98 1.98 0.1M
2025-03-24 1.99 2.04 1.97 2.00 0.4M
2025-03-21 2.03 2.03 1.97 1.99 0.3M
2025-03-20 2.03 2.05 2.03 2.04 0.6M
2025-03-19 2.01 2.05 2.00 2.03 0.2M
2025-03-17 1.99 2.03 1.99 2.00 0.9M
2025-03-14 1.99 2.00 1.95 1.97 0.6M
2025-03-13 1.95 2.06 1.94 2.03 0.8M
2025-03-12 1.97 1.99 1.94 1.96 1.1M
2025-03-11 2.05 2.05 1.95 1.98 1.5M
2025-03-10 2.07 2.08 2.05 2.07 1.0M
2025-03-07 2.11 2.13 2.07 2.09 3.3M
2025-03-06 2.08 2.15 2.01 2.13 0.6M
2025-03-05 2.08 2.08 1.98 2.08 1.9M
2025-03-04 2.10 2.10 2.09 2.09 2.5M
2025-03-03 2.05 2.11 2.04 2.10 0.8M
2025-02-28 2.10 2.14 2.09 2.09 0.2M
2025-02-27 2.09 2.11 2.09 2.10 4.9M
2025-02-26 2.12 2.13 2.09 2.09 0.4M
2025-02-25 2.12 2.16 2.12 2.12 1.3M
2025-02-24 2.14 2.14 2.13 2.13 0.4M
2025-02-21 2.13 2.14 2.13 2.14 0.3M
2025-02-20 2.14 2.14 2.13 2.13 1.3M
2025-02-19 2.13 2.14 2.11 2.14 1.3M
2025-02-18 2.13 2.14 2.13 2.13 3.3M
2025-02-17 2.14 2.15 2.12 2.14 1.0M
2025-02-14 2.15 2.15 2.14 2.14 0.4M
2025-02-13 2.14 2.15 2.11 2.15 2.3M
2025-02-12 2.14 2.15 2.14 2.14 0.7M
2025-02-10 2.14 2.15 2.11 2.13 0.5M
2025-02-07 2.16 2.16 2.12 2.15 0.6M
2025-02-06 2.19 2.19 2.11 2.14 1.0M
2025-02-05 2.15 2.19 2.13 2.15 2.7M
2025-02-04 2.11 2.13 2.09 2.09 0.2M
2025-02-03 2.14 2.15 2.13 2.14 3.3M
2025-01-31 2.14 2.15 2.11 2.14 0.5M
2025-01-28 2.08 2.13 2.01 2.11 0.8M
2025-01-27 2.10 2.10 2.08 2.09 0.7M
2025-01-24 2.13 2.14 2.10 2.13 0.1M
2025-01-23 2.13 2.15 2.10 2.12 2.3M
2025-01-22 2.15 2.15 2.13 2.13 0.9M
2025-01-21 2.15 2.15 2.13 2.15 1.2M
2025-01-20 2.19 2.19 2.13 2.15 0.3M
2025-01-17 2.19 2.19 2.10 2.19 1.6M
2025-01-16 2.23 2.23 2.12 2.20 1.1M
2025-01-15 2.23 2.25 2.23 2.24 1.1M
2025-01-14 2.25 2.25 2.24 2.24 0.5M
2025-01-13 2.30 2.30 2.24 2.24 0.8M
2025-01-10 2.29 2.30 2.26 2.30 1.1M
2025-01-09 2.31 2.31 2.29 2.29 1.8M
2025-01-08 2.32 2.35 2.29 2.30 1.4M
2025-01-07 2.35 2.35 2.29 2.30 3.9M
2025-01-06 2.30 2.32 2.29 2.30 2.3M
2025-01-03 2.31 2.31 2.29 2.29 1.8M
2025-01-02 2.21 2.31 2.21 2.29 2.4M