Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.790	0.795	0.785	0.795	0.582	465,000
2022-04-28	0.785	0.790	0.780	0.790	0.578	212,000
2022-04-27	0.790	0.795	0.785	0.785	0.574	342,300
2022-04-26	0.790	0.790	0.780	0.790	0.578	187,500
2022-04-25	0.805	0.805	0.785	0.790	0.578	562,100
2022-04-22	0.805	0.825	0.805	0.805	0.589	1,077,500
2022-04-21	0.815	0.815	0.800	0.805	0.589	243,200
2022-04-20	0.795	0.815	0.790	0.815	0.596	778,400
2022-04-18	0.785	0.785	0.775	0.785	0.574	187,400
2022-04-15	0.780	0.790	0.780	0.790	0.578	180,600
2022-04-14	0.780	0.785	0.780	0.780	0.571	3,851,000
2022-04-13	0.780	0.785	0.780	0.780	0.571	997,600
2022-04-12	0.780	0.795	0.775	0.785	0.574	1,073,000
2022-04-11	0.795	0.795	0.785	0.790	0.578	194,000
2022-04-08	0.800	0.810	0.790	0.800	0.585	701,100
2022-04-07	0.790	0.800	0.780	0.800	0.585	606,200
2022-04-06	0.810	0.810	0.785	0.785	0.574	876,300
2022-04-05	0.825	0.840	0.780	0.800	0.585	3,239,600
2022-04-01	0.730	0.730	0.720	0.725	0.530	43,800
2022-03-31	0.720	0.725	0.715	0.720	0.527	250,400
2022-03-30	0.720	0.725	0.715	0.715	0.523	290,500
2022-03-29	0.715	0.715	0.705	0.710	0.520	35,200
2022-03-28	0.715	0.715	0.710	0.710	0.520	122,400
2022-03-25	0.705	0.715	0.705	0.710	0.520	162,300
2022-03-24	0.710	0.715	0.705	0.705	0.516	68,700
2022-03-23	0.710	0.720	0.710	0.710	0.520	92,700
2022-03-22	0.720	0.720	0.710	0.710	0.520	35,200
2022-03-21	0.720	0.720	0.720	0.720	0.527	30,000
2022-03-18	0.720	0.720	0.700	0.720	0.527	7,100
2022-03-17	0.725	0.725	0.695	0.720	0.527	22,000
2022-03-16	0.695	0.710	0.695	0.710	0.520	37,000
2022-03-15	0.705	0.705	0.700	0.700	0.512	19,000
2022-03-14	0.705	0.710	0.700	0.710	0.520	261,400
2022-03-11	0.705	0.705	0.700	0.700	0.512	38,300
2022-03-10	0.695	0.715	0.695	0.705	0.516	43,600
2022-03-09	0.690	0.705	0.680	0.705	0.516	218,000
2022-03-08	0.710	0.710	0.690	0.690	0.505	399,500
2022-03-07	0.715	0.750	0.705	0.710	0.520	304,100
2022-03-04	0.735	0.735	0.720	0.720	0.527	161,700
2022-03-03	0.750	0.760	0.735	0.740	0.541	60,500
2022-03-02	0.735	0.755	0.730	0.745	0.545	54,700
2022-03-01	0.770	0.770	0.730	0.740	0.541	183,800
2022-02-28	0.780	0.780	0.740	0.760	0.556	270,400
2022-02-25	0.750	0.785	0.750	0.785	0.574	340,400
2022-02-24	0.790	0.795	0.745	0.750	0.549	627,100
2022-02-23	0.755	0.780	0.750	0.775	0.567	258,900
2022-02-22	0.750	0.760	0.740	0.755	0.552	101,600
2022-02-21	0.745	0.760	0.745	0.750	0.549	202,700
2022-02-18	0.735	0.750	0.735	0.745	0.545	275,300
2022-02-17	0.730	0.745	0.730	0.745	0.545	46,000
2022-02-16	0.725	0.735	0.725	0.735	0.538	110,500
2022-02-15	0.715	0.745	0.715	0.735	0.538	196,100
2022-02-14	0.720	0.740	0.715	0.720	0.527	129,300
2022-02-11	0.730	0.745	0.730	0.730	0.534	134,000
2022-02-10	0.750	0.750	0.725	0.750	0.549	54,500
2022-02-09	0.745	0.750	0.730	0.735	0.538	25,800
2022-02-08	0.740	0.740	0.720	0.735	0.538	101,400
2022-02-07	0.730	0.745	0.725	0.745	0.545	86,300
2022-02-04	0.725	0.740	0.725	0.725	0.530	94,000
2022-02-03	0.710	0.740	0.710	0.740	0.541	133,100

← NewerPage 19 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.