Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.835	0.835	0.815	0.820	0.692	518,900
2024-01-30	0.845	0.845	0.825	0.840	0.709	386,800
2024-01-29	0.845	0.855	0.820	0.845	0.713	766,500
2024-01-26	0.840	0.850	0.825	0.830	0.700	382,300
2024-01-24	0.820	0.835	0.820	0.830	0.700	271,800
2024-01-23	0.845	0.850	0.810	0.825	0.696	715,600
2024-01-22	0.840	0.850	0.830	0.850	0.717	573,700
2024-01-19	0.850	0.850	0.815	0.835	0.705	1,129,800
2024-01-18	0.880	0.905	0.820	0.850	0.717	6,708,200
2024-01-17	0.840	0.870	0.820	0.865	0.730	3,502,000
2024-01-16	0.820	0.865	0.815	0.830	0.700	2,725,800
2024-01-15	0.810	0.820	0.795	0.820	0.692	812,400
2024-01-12	0.810	0.815	0.795	0.800	0.675	674,200
2024-01-11	0.825	0.850	0.810	0.810	0.684	1,290,400
2024-01-10	0.865	0.865	0.815	0.820	0.692	2,965,600
2024-01-09	0.855	0.855	0.825	0.835	0.705	1,202,300
2024-01-08	0.840	0.885	0.840	0.860	0.726	5,430,800
2024-01-05	0.820	0.845	0.810	0.840	0.709	2,753,900
2024-01-04	0.790	0.835	0.790	0.820	0.692	2,926,300
2024-01-03	0.780	0.810	0.765	0.790	0.667	2,256,700
2024-01-02	0.730	0.820	0.725	0.785	0.663	9,073,700
2023-12-29	0.710	0.735	0.710	0.725	0.612	1,872,000
2023-12-28	0.705	0.715	0.705	0.715	0.603	103,600
2023-12-27	0.720	0.720	0.705	0.705	0.595	611,700
2023-12-26	0.715	0.725	0.710	0.715	0.603	959,500
2023-12-22	0.710	0.715	0.705	0.710	0.599	139,700
2023-12-21	0.710	0.715	0.700	0.700	0.591	571,900
2023-12-20	0.715	0.720	0.705	0.715	0.603	343,400
2023-12-19	0.710	0.720	0.710	0.710	0.599	506,800
2023-12-18	0.720	0.720	0.710	0.710	0.599	550,700
2023-12-15	0.725	0.735	0.720	0.730	0.616	292,400
2023-12-14	0.725	0.735	0.715	0.720	0.608	212,000
2023-12-13	0.725	0.735	0.725	0.725	0.612	219,200
2023-12-12	0.725	0.740	0.715	0.715	0.603	560,200
2023-12-11	0.720	0.750	0.715	0.725	0.612	874,800
2023-12-08	0.720	0.725	0.710	0.725	0.603	342,100
2023-12-07	0.715	0.725	0.705	0.715	0.595	530,500
2023-12-06	0.710	0.720	0.710	0.715	0.595	219,400
2023-12-05	0.715	0.725	0.710	0.715	0.595	425,600
2023-12-04	0.740	0.740	0.715	0.715	0.595	265,300
2023-12-01	0.725	0.745	0.720	0.725	0.603	759,600
2023-11-30	0.745	0.750	0.720	0.725	0.603	1,560,800
2023-11-29	0.775	0.775	0.745	0.750	0.624	1,103,000
2023-11-28	0.785	0.785	0.765	0.775	0.645	1,113,000
2023-11-27	0.790	0.810	0.790	0.790	0.658	1,204,400
2023-11-24	0.785	0.800	0.780	0.790	0.658	1,890,600
2023-11-23	0.790	0.800	0.780	0.785	0.653	1,227,600
2023-11-22	0.805	0.810	0.780	0.785	0.653	1,753,400
2023-11-21	0.760	0.815	0.760	0.805	0.670	6,456,700
2023-11-20	0.770	0.770	0.755	0.760	0.633	973,900
2023-11-17	0.775	0.780	0.765	0.770	0.641	1,084,800
2023-11-16	0.780	0.785	0.765	0.770	0.641	1,640,900
2023-11-15	0.800	0.810	0.785	0.785	0.653	1,772,100
2023-11-14	0.795	0.830	0.785	0.800	0.666	5,981,300
2023-11-10	0.800	0.835	0.790	0.795	0.662	3,761,000
2023-11-09	0.830	0.850	0.780	0.800	0.666	9,256,400
2023-11-08	0.700	0.930	0.695	0.840	0.699	20,534,500
2023-11-07	0.705	0.710	0.695	0.695	0.578	195,800
2023-11-06	0.710	0.710	0.695	0.700	0.583	71,200
2023-11-03	0.700	0.715	0.700	0.710	0.591	179,300

← NewerPage 12 of 21 · 1,213 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.