Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.705	0.720	0.700	0.710	0.537	263,000
2022-07-29	0.705	0.720	0.705	0.720	0.545	35,100
2022-07-28	0.705	0.715	0.705	0.705	0.533	48,700
2022-07-27	0.705	0.710	0.700	0.700	0.529	329,700
2022-07-26	0.720	0.720	0.700	0.715	0.541	90,100
2022-07-25	0.710	0.750	0.700	0.710	0.537	148,200
2022-07-22	0.705	0.710	0.700	0.710	0.537	172,200
2022-07-21	0.700	0.710	0.700	0.710	0.537	69,900
2022-07-20	0.705	0.710	0.705	0.710	0.537	44,000
2022-07-19	0.725	0.725	0.700	0.700	0.529	56,000
2022-07-18	0.705	0.710	0.700	0.710	0.537	165,100
2022-07-15	0.700	0.705	0.700	0.700	0.529	55,000
2022-07-14	0.695	0.700	0.695	0.700	0.529	189,000
2022-07-13	0.695	0.710	0.695	0.700	0.529	130,800
2022-07-12	0.695	0.710	0.695	0.710	0.537	21,300
2022-07-08	0.710	0.710	0.700	0.700	0.529	47,600
2022-07-07	0.690	0.715	0.690	0.705	0.533	49,200
2022-07-06	0.690	0.690	0.675	0.685	0.518	29,500
2022-07-05	0.690	0.690	0.690	0.690	0.522	25,700
2022-07-04	0.700	0.700	0.690	0.690	0.522	47,300
2022-07-01	0.695	0.695	0.695	0.695	0.526	20,000
2022-06-30	0.690	0.700	0.690	0.690	0.522	14,200
2022-06-29	0.695	0.705	0.690	0.695	0.526	142,100
2022-06-28	0.695	0.700	0.690	0.700	0.529	228,100
2022-06-27	0.695	0.695	0.695	0.695	0.526	80,100
2022-06-24	0.700	0.700	0.695	0.700	0.529	35,000
2022-06-23	0.695	0.700	0.695	0.700	0.529	20,000
2022-06-22	0.705	0.705	0.690	0.690	0.522	38,000
2022-06-21	0.695	0.720	0.685	0.715	0.541	138,500
2022-06-20	0.690	0.695	0.690	0.695	0.526	59,200
2022-06-17	0.710	0.710	0.695	0.700	0.529	157,500
2022-06-16	0.715	0.720	0.710	0.720	0.545	32,100
2022-06-15	0.720	0.720	0.710	0.710	0.537	42,300
2022-06-14	0.705	0.740	0.705	0.725	0.548	134,600
2022-06-13	0.725	0.725	0.710	0.710	0.537	193,900
2022-06-10	0.735	0.745	0.720	0.745	0.564	119,000
2022-06-09	0.760	0.760	0.735	0.750	0.567	314,200
2022-06-08	0.760	0.770	0.760	0.765	0.560	300,300
2022-06-07	0.750	0.760	0.750	0.760	0.556	292,700
2022-06-03	0.755	0.765	0.755	0.765	0.560	144,000
2022-06-02	0.745	0.755	0.740	0.755	0.552	170,400
2022-06-01	0.740	0.750	0.730	0.750	0.549	158,900
2022-05-31	0.730	0.735	0.725	0.735	0.538	210,900
2022-05-30	0.745	0.750	0.720	0.730	0.534	629,500
2022-05-27	0.765	0.765	0.750	0.750	0.549	210,200
2022-05-26	0.765	0.765	0.760	0.760	0.556	193,700
2022-05-25	0.765	0.765	0.765	0.765	0.560	50,300
2022-05-24	0.765	0.775	0.760	0.770	0.563	313,500
2022-05-23	0.775	0.775	0.765	0.765	0.560	93,300
2022-05-20	0.765	0.775	0.765	0.775	0.567	91,700
2022-05-19	0.770	0.775	0.770	0.770	0.563	63,600
2022-05-18	0.765	0.775	0.760	0.770	0.563	12,500
2022-05-17	0.765	0.775	0.765	0.775	0.567	98,900
2022-05-13	0.765	0.775	0.765	0.775	0.567	123,100
2022-05-12	0.775	0.775	0.765	0.765	0.560	165,800
2022-05-11	0.780	0.780	0.770	0.775	0.567	196,100
2022-05-10	0.780	0.785	0.780	0.785	0.574	145,000
2022-05-09	0.780	0.785	0.775	0.780	0.571	122,100
2022-05-06	0.780	0.785	0.780	0.785	0.574	184,100
2022-05-05	0.795	0.795	0.780	0.780	0.571	350,700

← NewerPage 18 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.