Kumpulan Perangsang Selangor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.750	0.760	0.750	0.750	0.679	149,300
2024-07-29	0.765	0.770	0.750	0.765	0.693	260,500
2024-07-26	0.760	0.760	0.750	0.750	0.679	153,900
2024-07-25	0.765	0.770	0.760	0.760	0.688	151,800
2024-07-24	0.770	0.770	0.765	0.765	0.693	164,100
2024-07-23	0.770	0.790	0.765	0.780	0.706	173,500
2024-07-22	0.765	0.765	0.760	0.765	0.693	242,300
2024-07-19	0.775	0.775	0.770	0.775	0.702	158,400
2024-07-18	0.790	0.795	0.775	0.775	0.702	185,100
2024-07-17	0.780	0.780	0.770	0.780	0.706	108,000
2024-07-16	0.785	0.785	0.775	0.780	0.706	1,071,900
2024-07-15	0.785	0.785	0.780	0.780	0.706	255,400
2024-07-12	0.780	0.795	0.770	0.785	0.711	319,700
2024-07-11	0.775	0.785	0.770	0.785	0.711	184,800
2024-07-10	0.780	0.780	0.770	0.770	0.697	83,000
2024-07-09	0.780	0.790	0.775	0.780	0.706	103,300
2024-07-05	0.785	0.795	0.780	0.780	0.706	159,600
2024-07-04	0.780	0.790	0.780	0.780	0.706	256,500
2024-07-03	0.795	0.795	0.775	0.775	0.702	111,700
2024-07-02	0.765	0.775	0.760	0.770	0.697	345,700
2024-07-01	0.760	0.770	0.760	0.770	0.697	140,600
2024-06-28	0.760	0.770	0.760	0.770	0.697	89,200
2024-06-27	0.780	0.780	0.765	0.770	0.697	232,300
2024-06-26	0.785	0.785	0.780	0.785	0.711	204,700
2024-06-25	0.785	0.785	0.780	0.785	0.711	531,000
2024-06-24	0.795	0.795	0.780	0.795	0.720	377,800
2024-06-21	0.795	0.795	0.790	0.795	0.720	311,400
2024-06-20	0.790	0.800	0.785	0.795	0.720	714,000
2024-06-19	0.800	0.800	0.790	0.800	0.725	177,700
2024-06-18	0.805	0.805	0.800	0.800	0.725	215,600
2024-06-14	0.795	0.805	0.795	0.805	0.729	405,600
2024-06-13	0.805	0.810	0.790	0.805	0.729	904,600
2024-06-12	0.810	0.825	0.795	0.805	0.729	1,296,300
2024-06-11	0.835	0.840	0.815	0.815	0.738	1,013,500
2024-06-10	0.805	0.840	0.805	0.835	0.756	3,639,800
2024-06-07	0.770	0.805	0.770	0.800	0.725	2,133,500
2024-06-06	0.760	0.775	0.760	0.770	0.697	314,000
2024-06-05	0.770	0.770	0.760	0.760	0.688	241,400
2024-06-04	0.780	0.790	0.765	0.770	0.697	2,254,600
2024-05-31	0.750	0.770	0.750	0.760	0.688	221,400
2024-05-30	0.780	0.780	0.760	0.775	0.693	252,500
2024-05-29	0.775	0.780	0.765	0.775	0.693	116,200
2024-05-28	0.775	0.780	0.765	0.780	0.697	154,400
2024-05-27	0.780	0.785	0.775	0.780	0.697	208,700
2024-05-24	0.780	0.785	0.760	0.780	0.697	289,700
2024-05-23	0.775	0.790	0.775	0.775	0.693	292,500
2024-05-21	0.790	0.790	0.775	0.775	0.693	146,400
2024-05-20	0.780	0.800	0.780	0.780	0.697	971,800
2024-05-17	0.755	0.775	0.755	0.775	0.693	200,200
2024-05-16	0.765	0.765	0.755	0.755	0.675	161,100
2024-05-15	0.770	0.770	0.760	0.765	0.684	84,000
2024-05-14	0.765	0.770	0.760	0.760	0.679	204,900
2024-05-13	0.760	0.765	0.755	0.765	0.684	148,500
2024-05-10	0.765	0.765	0.750	0.760	0.679	59,400
2024-05-09	0.760	0.760	0.755	0.755	0.675	43,900
2024-05-08	0.770	0.770	0.750	0.760	0.679	141,300
2024-05-07	0.760	0.770	0.755	0.765	0.684	306,700
2024-05-06	0.760	0.760	0.755	0.755	0.675	61,000
2024-05-03	0.755	0.760	0.745	0.760	0.679	55,000
2024-05-02	0.760	0.760	0.745	0.745	0.666	33,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0200 MYR
2025-12-08	0.0100 MYR
2025-06-04	0.0200 MYR
2024-12-12	0.0100 MYR
2024-05-31	0.0100 MYR
2024-04-15	0.0450 MYR
2023-12-11	0.0100 MYR
2023-06-01	0.0250 MYR
2022-12-09	0.0450 MYR
2022-06-09	0.0250 MYR
2021-12-08	0.0200 MYR
2021-05-28	0.0250 MYR
2019-06-27	0.0425 MYR
2019-05-14	0.3260 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.