Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.710	0.710	0.705	0.710	0.570	234,700
2023-02-02	0.695	0.705	0.695	0.705	0.566	292,700
2023-01-31	0.700	0.700	0.695	0.695	0.558	196,700
2023-01-30	0.700	0.705	0.695	0.695	0.558	261,400
2023-01-27	0.690	0.700	0.690	0.700	0.562	704,600
2023-01-26	0.690	0.700	0.685	0.685	0.550	355,700
2023-01-25	0.695	0.700	0.685	0.685	0.550	109,000
2023-01-19	0.690	0.690	0.685	0.690	0.554	145,900
2023-01-18	0.690	0.690	0.690	0.690	0.554	43,000
2023-01-17	0.685	0.695	0.685	0.690	0.554	269,900
2023-01-16	0.690	0.690	0.685	0.685	0.550	65,100
2023-01-13	0.695	0.695	0.685	0.690	0.554	207,900
2023-01-12	0.695	0.695	0.690	0.690	0.554	92,300
2023-01-11	0.690	0.695	0.690	0.690	0.554	312,000
2023-01-10	0.690	0.695	0.690	0.690	0.554	179,300
2023-01-09	0.690	0.695	0.685	0.690	0.554	206,600
2023-01-06	0.695	0.695	0.690	0.690	0.554	71,500
2023-01-05	0.695	0.695	0.690	0.695	0.558	107,300
2023-01-04	0.690	0.695	0.690	0.695	0.558	48,500
2023-01-03	0.690	0.700	0.690	0.700	0.562	45,200
2022-12-30	0.685	0.700	0.685	0.695	0.558	84,300
2022-12-29	0.695	0.695	0.690	0.690	0.554	126,400
2022-12-28	0.700	0.700	0.695	0.695	0.558	58,400
2022-12-27	0.695	0.700	0.690	0.700	0.562	29,300
2022-12-23	0.700	0.700	0.695	0.695	0.558	443,200
2022-12-22	0.705	0.705	0.695	0.705	0.566	192,000
2022-12-21	0.705	0.705	0.695	0.705	0.566	11,400
2022-12-20	0.695	0.700	0.690	0.700	0.562	58,500
2022-12-19	0.700	0.705	0.700	0.700	0.562	77,500
2022-12-16	0.705	0.705	0.700	0.700	0.562	26,200
2022-12-15	0.700	0.710	0.700	0.705	0.566	37,300
2022-12-14	0.710	0.710	0.695	0.705	0.566	53,000
2022-12-13	0.700	0.705	0.690	0.700	0.562	83,000
2022-12-12	0.710	0.710	0.700	0.705	0.566	61,500
2022-12-09	0.715	0.715	0.710	0.715	0.574	286,600
2022-12-08	0.785	0.785	0.775	0.775	0.586	623,400
2022-12-07	0.790	0.790	0.775	0.780	0.590	604,800
2022-12-06	0.795	0.800	0.785	0.795	0.601	809,800
2022-12-05	0.785	0.795	0.780	0.795	0.601	733,200
2022-12-02	0.785	0.785	0.770	0.785	0.594	992,900
2022-12-01	0.780	0.790	0.780	0.785	0.594	930,400
2022-11-30	0.775	0.780	0.765	0.775	0.586	598,100
2022-11-29	0.745	0.775	0.745	0.770	0.582	1,536,500
2022-11-25	0.730	0.730	0.720	0.730	0.552	98,900
2022-11-24	0.710	0.745	0.710	0.740	0.560	342,500
2022-11-23	0.705	0.705	0.695	0.695	0.526	64,400
2022-11-22	0.700	0.700	0.675	0.700	0.529	182,800
2022-11-21	0.700	0.700	0.685	0.690	0.522	58,000
2022-11-17	0.705	0.715	0.695	0.695	0.526	83,100
2022-11-16	0.700	0.705	0.690	0.705	0.533	41,100
2022-11-15	0.700	0.705	0.700	0.700	0.529	65,600
2022-11-14	0.710	0.710	0.700	0.700	0.529	76,900
2022-11-11	0.705	0.715	0.690	0.690	0.522	40,700
2022-11-10	0.695	0.695	0.690	0.690	0.522	37,000
2022-11-09	0.705	0.705	0.700	0.705	0.533	46,800
2022-11-08	0.700	0.705	0.700	0.705	0.533	58,500
2022-11-07	0.710	0.710	0.700	0.700	0.529	57,100
2022-11-04	0.690	0.700	0.690	0.695	0.526	24,700
2022-11-03	0.685	0.715	0.685	0.695	0.526	36,600
2022-11-02	0.685	0.700	0.685	0.700	0.529	28,500

← NewerPage 16 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.