Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.705	0.705	0.695	0.705	0.587	100,700
2023-08-02	0.705	0.705	0.705	0.705	0.587	36,000
2023-08-01	0.715	0.715	0.700	0.710	0.591	7,200
2023-07-31	0.705	0.710	0.705	0.710	0.591	73,300
2023-07-28	0.710	0.710	0.700	0.700	0.583	25,300
2023-07-27	0.705	0.710	0.700	0.700	0.583	63,300
2023-07-26	0.710	0.710	0.700	0.710	0.591	61,800
2023-07-25	0.705	0.705	0.700	0.700	0.583	60,200
2023-07-24	0.700	0.700	0.690	0.695	0.578	98,400
2023-07-21	0.710	0.710	0.705	0.710	0.591	64,300
2023-07-20	0.700	0.710	0.695	0.710	0.591	113,600
2023-07-18	0.695	0.700	0.695	0.700	0.583	55,100
2023-07-17	0.690	0.695	0.690	0.695	0.578	63,100
2023-07-14	0.685	0.685	0.680	0.685	0.570	81,400
2023-07-13	0.685	0.690	0.685	0.685	0.570	82,500
2023-07-12	0.695	0.695	0.685	0.690	0.574	59,000
2023-07-11	0.690	0.690	0.685	0.685	0.570	84,900
2023-07-10	0.680	0.685	0.680	0.685	0.570	49,900
2023-07-07	0.690	0.690	0.685	0.685	0.570	121,000
2023-07-06	0.680	0.690	0.680	0.690	0.574	13,300
2023-07-05	0.680	0.690	0.680	0.690	0.574	161,200
2023-07-04	0.680	0.680	0.680	0.680	0.566	122,800
2023-07-03	0.695	0.695	0.680	0.680	0.566	73,800
2023-06-30	0.675	0.685	0.675	0.685	0.570	45,600
2023-06-28	0.675	0.675	0.675	0.675	0.562	71,100
2023-06-27	0.680	0.685	0.675	0.680	0.566	83,200
2023-06-26	0.680	0.685	0.680	0.685	0.570	10,600
2023-06-23	0.675	0.695	0.675	0.675	0.562	7,200
2023-06-22	0.690	0.695	0.680	0.680	0.566	59,600
2023-06-20	0.675	0.695	0.675	0.695	0.578	13,500
2023-06-19	0.690	0.690	0.680	0.680	0.566	90,800
2023-06-16	0.690	0.695	0.690	0.690	0.574	70,100
2023-06-15	0.690	0.690	0.690	0.690	0.574	59,500
2023-06-14	0.675	0.690	0.670	0.690	0.574	322,100
2023-06-13	0.680	0.680	0.680	0.680	0.566	73,500
2023-06-12	0.685	0.685	0.680	0.680	0.566	125,500
2023-06-09	0.685	0.690	0.685	0.685	0.570	62,300
2023-06-08	0.685	0.685	0.685	0.685	0.570	23,000
2023-06-07	0.695	0.695	0.680	0.690	0.574	78,900
2023-06-06	0.685	0.695	0.675	0.695	0.578	278,000
2023-06-02	0.685	0.690	0.685	0.685	0.570	138,000
2023-06-01	0.700	0.700	0.690	0.690	0.574	201,700
2023-05-31	0.710	0.715	0.710	0.710	0.570	319,000
2023-05-30	0.715	0.720	0.705	0.720	0.578	405,700
2023-05-29	0.715	0.720	0.715	0.720	0.578	191,100
2023-05-26	0.725	0.725	0.700	0.720	0.578	1,583,900
2023-05-25	0.765	0.765	0.745	0.755	0.606	431,000
2023-05-24	0.770	0.775	0.770	0.775	0.622	169,500
2023-05-23	0.790	0.790	0.775	0.780	0.626	450,100
2023-05-22	0.805	0.805	0.785	0.795	0.638	360,200
2023-05-19	0.800	0.805	0.790	0.805	0.646	612,400
2023-05-18	0.780	0.805	0.775	0.800	0.642	2,106,900
2023-05-17	0.755	0.775	0.755	0.775	0.622	406,100
2023-05-16	0.755	0.760	0.755	0.755	0.606	83,600
2023-05-15	0.755	0.760	0.750	0.760	0.610	229,100
2023-05-12	0.780	0.780	0.755	0.765	0.614	560,100
2023-05-11	0.755	0.775	0.755	0.775	0.622	571,000
2023-05-10	0.780	0.785	0.750	0.750	0.602	893,200
2023-05-09	0.730	0.770	0.730	0.770	0.618	2,276,300
2023-05-08	0.720	0.720	0.720	0.720	0.578	16,400

← NewerPage 14 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.