Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.690	0.700	0.685	0.700	0.583	61,100
2023-11-01	0.690	0.695	0.690	0.690	0.574	30,800
2023-10-31	0.695	0.695	0.690	0.695	0.578	14,800
2023-10-30	0.690	0.700	0.690	0.690	0.574	75,400
2023-10-26	0.690	0.695	0.690	0.690	0.574	33,500
2023-10-25	0.685	0.695	0.680	0.680	0.566	102,700
2023-10-24	0.690	0.690	0.685	0.685	0.570	8,900
2023-10-23	0.690	0.700	0.690	0.690	0.574	92,900
2023-10-20	0.700	0.700	0.695	0.695	0.578	93,000
2023-10-19	0.695	0.700	0.695	0.700	0.583	18,300
2023-10-18	0.700	0.700	0.695	0.695	0.578	41,700
2023-10-17	0.695	0.700	0.690	0.700	0.583	156,900
2023-10-16	0.710	0.710	0.695	0.695	0.578	282,800
2023-10-13	0.705	0.710	0.705	0.705	0.587	117,200
2023-10-12	0.700	0.705	0.695	0.700	0.583	104,800
2023-10-11	0.700	0.705	0.700	0.705	0.587	88,100
2023-10-10	0.705	0.710	0.705	0.705	0.587	147,400
2023-10-09	0.705	0.705	0.700	0.700	0.583	190,000
2023-10-06	0.705	0.715	0.700	0.705	0.587	165,600
2023-10-05	0.715	0.715	0.705	0.705	0.587	36,500
2023-10-04	0.715	0.715	0.715	0.715	0.595	600
2023-10-03	0.705	0.705	0.695	0.700	0.583	212,300
2023-10-02	0.705	0.705	0.705	0.705	0.587	85,000
2023-09-29	0.705	0.710	0.705	0.710	0.591	40,900
2023-09-27	0.705	0.715	0.705	0.710	0.591	475,900
2023-09-26	0.725	0.725	0.705	0.705	0.587	2,200
2023-09-25	0.715	0.715	0.710	0.710	0.591	220,300
2023-09-22	0.705	0.715	0.705	0.715	0.595	52,200
2023-09-21	0.715	0.715	0.710	0.710	0.591	131,400
2023-09-20	0.710	0.715	0.705	0.715	0.595	189,300
2023-09-19	0.710	0.710	0.705	0.710	0.591	77,800
2023-09-18	0.710	0.710	0.705	0.710	0.591	304,100
2023-09-15	0.710	0.710	0.705	0.710	0.591	43,000
2023-09-14	0.705	0.710	0.705	0.710	0.591	41,900
2023-09-13	0.710	0.715	0.705	0.715	0.595	51,500
2023-09-12	0.705	0.710	0.705	0.710	0.591	42,700
2023-09-11	0.710	0.710	0.705	0.710	0.591	138,600
2023-09-08	0.710	0.715	0.710	0.715	0.595	48,800
2023-09-07	0.710	0.715	0.705	0.710	0.591	16,100
2023-09-06	0.710	0.715	0.705	0.715	0.595	96,000
2023-09-05	0.710	0.725	0.710	0.715	0.595	56,100
2023-09-04	0.720	0.720	0.710	0.710	0.591	193,700
2023-09-01	0.710	0.720	0.700	0.720	0.599	368,200
2023-08-30	0.720	0.720	0.710	0.710	0.591	58,000
2023-08-29	0.710	0.720	0.705	0.715	0.595	211,400
2023-08-28	0.715	0.725	0.715	0.720	0.599	290,000
2023-08-25	0.710	0.715	0.705	0.715	0.595	125,900
2023-08-24	0.710	0.710	0.705	0.705	0.587	100,100
2023-08-23	0.705	0.715	0.705	0.705	0.587	6,300
2023-08-22	0.720	0.720	0.710	0.710	0.591	73,800
2023-08-21	0.705	0.715	0.705	0.715	0.595	85,900
2023-08-18	0.715	0.715	0.705	0.705	0.587	230,300
2023-08-17	0.710	0.720	0.710	0.710	0.591	58,000
2023-08-16	0.710	0.720	0.710	0.710	0.591	32,200
2023-08-15	0.710	0.720	0.710	0.710	0.591	111,300
2023-08-14	0.710	0.720	0.710	0.720	0.599	300
2023-08-11	0.710	0.710	0.700	0.710	0.591	79,400
2023-08-09	0.700	0.710	0.700	0.710	0.591	21,200
2023-08-08	0.705	0.705	0.700	0.705	0.587	114,100
2023-08-04	0.705	0.710	0.700	0.710	0.591	62,900

← NewerPage 13 of 21 · 1,210 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.