Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.715	0.720	0.710	0.720	0.578	54,800
2023-05-03	0.720	0.720	0.710	0.710	0.570	89,100
2023-05-02	0.725	0.730	0.720	0.720	0.578	32,700
2023-04-28	0.715	0.725	0.715	0.725	0.582	82,000
2023-04-27	0.725	0.730	0.715	0.715	0.574	59,100
2023-04-26	0.725	0.725	0.715	0.720	0.578	47,400
2023-04-25	0.720	0.730	0.715	0.730	0.586	78,900
2023-04-20	0.720	0.730	0.720	0.725	0.582	159,500
2023-04-19	0.725	0.725	0.720	0.720	0.578	240,300
2023-04-18	0.725	0.725	0.720	0.725	0.582	84,000
2023-04-17	0.715	0.720	0.710	0.720	0.578	80,100
2023-04-14	0.715	0.720	0.715	0.720	0.578	41,700
2023-04-13	0.710	0.720	0.710	0.720	0.578	40,400
2023-04-12	0.720	0.720	0.710	0.720	0.578	65,900
2023-04-11	0.720	0.725	0.720	0.725	0.582	22,700
2023-04-10	0.725	0.725	0.720	0.725	0.582	79,600
2023-04-07	0.720	0.725	0.720	0.725	0.582	167,200
2023-04-06	0.715	0.720	0.710	0.720	0.578	38,300
2023-04-05	0.715	0.715	0.710	0.715	0.574	157,500
2023-04-04	0.715	0.715	0.710	0.715	0.574	97,600
2023-04-03	0.705	0.715	0.705	0.715	0.574	193,200
2023-03-31	0.710	0.710	0.700	0.710	0.570	95,900
2023-03-30	0.700	0.715	0.700	0.700	0.562	252,100
2023-03-29	0.685	0.700	0.680	0.700	0.562	228,300
2023-03-28	0.690	0.690	0.690	0.690	0.554	21,200
2023-03-27	0.690	0.690	0.685	0.690	0.554	81,500
2023-03-24	0.690	0.690	0.690	0.690	0.554	55,400
2023-03-23	0.695	0.700	0.690	0.690	0.554	102,100
2023-03-22	0.695	0.695	0.695	0.695	0.558	52,400
2023-03-21	0.685	0.695	0.685	0.695	0.558	43,300
2023-03-20	0.690	0.695	0.685	0.685	0.550	98,600
2023-03-17	0.690	0.695	0.680	0.695	0.558	122,800
2023-03-16	0.680	0.690	0.680	0.690	0.554	179,600
2023-03-15	0.680	0.690	0.680	0.685	0.550	92,200
2023-03-14	0.685	0.690	0.670	0.670	0.538	352,100
2023-03-13	0.695	0.700	0.685	0.685	0.550	523,000
2023-03-10	0.715	0.715	0.695	0.705	0.566	214,200
2023-03-09	0.710	0.715	0.705	0.715	0.574	60,700
2023-03-08	0.710	0.710	0.705	0.710	0.570	105,000
2023-03-07	0.715	0.715	0.705	0.715	0.574	286,200
2023-03-06	0.695	0.725	0.695	0.715	0.574	323,700
2023-03-03	0.695	0.700	0.690	0.695	0.558	384,300
2023-03-02	0.705	0.705	0.690	0.700	0.562	599,500
2023-03-01	0.710	0.715	0.695	0.705	0.566	297,000
2023-02-28	0.720	0.740	0.700	0.710	0.570	2,204,900
2023-02-27	0.695	0.700	0.690	0.690	0.554	55,600
2023-02-24	0.700	0.700	0.695	0.695	0.558	40,500
2023-02-23	0.700	0.705	0.700	0.700	0.562	96,600
2023-02-22	0.685	0.695	0.685	0.695	0.558	107,500
2023-02-21	0.690	0.695	0.685	0.690	0.554	187,800
2023-02-20	0.690	0.695	0.690	0.695	0.558	66,900
2023-02-17	0.695	0.695	0.690	0.690	0.554	70,000
2023-02-16	0.695	0.700	0.690	0.700	0.562	48,100
2023-02-15	0.690	0.695	0.690	0.695	0.558	98,400
2023-02-14	0.690	0.700	0.690	0.700	0.562	11,100
2023-02-13	0.695	0.695	0.690	0.690	0.554	137,000
2023-02-10	0.700	0.700	0.695	0.695	0.558	130,000
2023-02-09	0.695	0.700	0.695	0.700	0.562	47,000
2023-02-08	0.705	0.705	0.695	0.700	0.562	89,000
2023-02-07	0.715	0.715	0.705	0.705	0.566	212,000

← NewerPage 15 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.