Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.690	0.700	0.685	0.700	0.529	40,000
2022-10-31	0.700	0.700	0.690	0.690	0.522	5,300
2022-10-28	0.695	0.710	0.695	0.695	0.526	116,500
2022-10-27	0.710	0.710	0.700	0.700	0.529	65,400
2022-10-26	0.705	0.720	0.695	0.720	0.545	44,700
2022-10-25	0.695	0.705	0.695	0.705	0.533	28,400
2022-10-21	0.715	0.720	0.700	0.715	0.541	156,500
2022-10-20	0.680	0.710	0.680	0.710	0.537	129,700
2022-10-19	0.695	0.700	0.680	0.700	0.529	39,200
2022-10-18	0.700	0.700	0.700	0.700	0.529	5,800
2022-10-17	0.690	0.705	0.675	0.700	0.529	34,900
2022-10-14	0.670	0.695	0.670	0.690	0.522	61,500
2022-10-13	0.700	0.710	0.665	0.670	0.507	32,800
2022-10-12	0.670	0.670	0.665	0.665	0.503	17,100
2022-10-07	0.680	0.685	0.680	0.685	0.518	44,500
2022-10-06	0.710	0.710	0.685	0.685	0.518	5,000
2022-10-05	0.695	0.715	0.695	0.715	0.541	6,300
2022-10-04	0.680	0.690	0.660	0.690	0.522	37,900
2022-10-03	0.680	0.680	0.670	0.675	0.511	32,000
2022-09-30	0.670	0.675	0.670	0.675	0.511	14,000
2022-09-29	0.675	0.675	0.670	0.675	0.511	27,500
2022-09-28	0.670	0.680	0.670	0.675	0.511	73,400
2022-09-27	0.685	0.685	0.675	0.675	0.511	111,000
2022-09-26	0.690	0.690	0.680	0.685	0.518	377,300
2022-09-23	0.685	0.685	0.680	0.685	0.518	54,500
2022-09-22	0.675	0.685	0.675	0.685	0.518	214,200
2022-09-21	0.675	0.680	0.675	0.680	0.514	13,200
2022-09-20	0.690	0.690	0.685	0.685	0.518	68,500
2022-09-19	0.700	0.700	0.690	0.690	0.522	41,000
2022-09-15	0.690	0.700	0.690	0.700	0.529	18,200
2022-09-14	0.690	0.700	0.690	0.695	0.526	166,700
2022-09-13	0.695	0.695	0.690	0.695	0.526	221,000
2022-09-12	0.695	0.710	0.695	0.710	0.537	76,500
2022-09-08	0.705	0.715	0.700	0.715	0.541	14,100
2022-09-07	0.695	0.700	0.695	0.700	0.529	21,700
2022-09-06	0.700	0.715	0.700	0.700	0.529	282,400
2022-09-05	0.700	0.710	0.695	0.695	0.526	48,400
2022-09-02	0.700	0.710	0.700	0.705	0.533	25,100
2022-09-01	0.720	0.720	0.700	0.700	0.529	76,000
2022-08-30	0.705	0.725	0.705	0.720	0.545	68,200
2022-08-29	0.700	0.710	0.695	0.710	0.537	251,600
2022-08-26	0.725	0.725	0.710	0.715	0.541	15,100
2022-08-25	0.710	0.720	0.710	0.720	0.545	39,200
2022-08-24	0.695	0.710	0.695	0.710	0.537	15,000
2022-08-23	0.700	0.705	0.695	0.695	0.526	178,600
2022-08-22	0.705	0.705	0.700	0.700	0.529	19,300
2022-08-19	0.705	0.710	0.705	0.705	0.533	44,500
2022-08-18	0.710	0.710	0.700	0.700	0.529	309,300
2022-08-17	0.710	0.720	0.705	0.710	0.537	58,800
2022-08-16	0.720	0.720	0.705	0.710	0.537	110,400
2022-08-15	0.720	0.720	0.705	0.720	0.545	15,900
2022-08-12	0.720	0.720	0.720	0.720	0.545	2,000
2022-08-11	0.720	0.720	0.715	0.715	0.541	11,000
2022-08-10	0.720	0.720	0.710	0.710	0.537	48,000
2022-08-09	0.720	0.720	0.705	0.720	0.545	198,500
2022-08-08	0.720	0.725	0.710	0.710	0.537	23,400
2022-08-05	0.705	0.710	0.705	0.710	0.537	334,600
2022-08-04	0.700	0.710	0.700	0.700	0.529	195,200
2022-08-03	0.700	0.700	0.700	0.700	0.529	65,900
2022-08-02	0.700	0.710	0.700	0.700	0.529	16,000

← NewerPage 17 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.