Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.760	0.760	0.745	0.745	0.666	96,900
2024-04-29	0.750	0.765	0.745	0.750	0.670	387,200
2024-04-26	0.750	0.750	0.745	0.745	0.666	277,800
2024-04-25	0.750	0.750	0.740	0.740	0.662	37,000
2024-04-24	0.745	0.750	0.740	0.745	0.666	190,900
2024-04-23	0.725	0.735	0.725	0.735	0.657	178,900
2024-04-22	0.720	0.730	0.720	0.725	0.648	150,400
2024-04-19	0.740	0.740	0.705	0.720	0.644	733,000
2024-04-18	0.735	0.740	0.735	0.740	0.662	226,500
2024-04-17	0.730	0.735	0.730	0.735	0.657	281,500
2024-04-16	0.750	0.750	0.735	0.735	0.657	329,300
2024-04-15	0.745	0.760	0.745	0.755	0.675	481,800
2024-04-12	0.810	0.810	0.800	0.805	0.679	2,299,600
2024-04-09	0.810	0.810	0.805	0.810	0.684	963,900
2024-04-08	0.815	0.815	0.805	0.810	0.684	615,500
2024-04-05	0.810	0.815	0.810	0.810	0.684	421,600
2024-04-04	0.815	0.815	0.810	0.815	0.688	636,600
2024-04-03	0.815	0.820	0.810	0.810	0.684	662,200
2024-04-02	0.820	0.820	0.815	0.820	0.692	287,200
2024-04-01	0.820	0.825	0.815	0.820	0.692	492,700
2024-03-29	0.815	0.825	0.815	0.815	0.688	1,075,200
2024-03-27	0.800	0.815	0.800	0.800	0.675	1,456,700
2024-03-26	0.770	0.780	0.770	0.775	0.654	103,800
2024-03-25	0.775	0.775	0.770	0.770	0.650	122,400
2024-03-22	0.780	0.780	0.770	0.780	0.658	95,900
2024-03-21	0.780	0.785	0.775	0.780	0.658	89,200
2024-03-20	0.785	0.785	0.770	0.780	0.658	141,400
2024-03-19	0.780	0.780	0.770	0.775	0.654	164,700
2024-03-18	0.770	0.780	0.760	0.780	0.658	119,500
2024-03-15	0.760	0.770	0.755	0.770	0.650	91,400
2024-03-14	0.760	0.760	0.740	0.760	0.641	49,400
2024-03-13	0.750	0.755	0.750	0.755	0.637	55,900
2024-03-12	0.740	0.755	0.735	0.750	0.633	109,900
2024-03-11	0.755	0.755	0.750	0.750	0.633	99,700
2024-03-08	0.740	0.750	0.740	0.750	0.633	62,200
2024-03-07	0.735	0.745	0.730	0.740	0.625	102,400
2024-03-06	0.740	0.740	0.735	0.735	0.620	222,400
2024-03-05	0.735	0.740	0.730	0.735	0.620	156,400
2024-03-04	0.740	0.745	0.730	0.740	0.625	406,600
2024-03-01	0.745	0.750	0.740	0.740	0.625	404,200
2024-02-29	0.740	0.750	0.740	0.745	0.629	129,700
2024-02-28	0.760	0.760	0.740	0.740	0.625	687,200
2024-02-27	0.780	0.780	0.755	0.765	0.646	1,811,900
2024-02-26	0.820	0.830	0.815	0.820	0.692	662,800
2024-02-23	0.825	0.835	0.820	0.830	0.700	355,100
2024-02-22	0.825	0.830	0.815	0.820	0.692	550,900
2024-02-21	0.830	0.835	0.830	0.830	0.700	57,400
2024-02-20	0.850	0.850	0.830	0.835	0.705	364,900
2024-02-19	0.845	0.860	0.840	0.850	0.717	565,900
2024-02-16	0.850	0.855	0.835	0.845	0.713	1,061,300
2024-02-15	0.825	0.855	0.825	0.850	0.717	921,900
2024-02-14	0.815	0.825	0.815	0.825	0.696	137,200
2024-02-13	0.820	0.825	0.810	0.815	0.688	485,600
2024-02-09	0.810	0.830	0.810	0.820	0.692	64,000
2024-02-08	0.820	0.830	0.810	0.815	0.688	459,900
2024-02-07	0.815	0.835	0.815	0.830	0.700	97,300
2024-02-06	0.820	0.830	0.820	0.820	0.692	106,600
2024-02-05	0.825	0.830	0.815	0.830	0.700	240,300
2024-02-02	0.820	0.835	0.805	0.830	0.700	540,500
2024-01-31	0.835	0.835	0.815	0.820	0.692	518,900

← NewerPage 11 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.