Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.525	0.545	0.525	0.535	0.535	140,600
2026-07-23	0.515	0.530	0.515	0.525	0.525	85,000
2026-07-22	0.510	0.515	0.510	0.515	0.515	57,700
2026-07-21	0.510	0.510	0.510	0.510	0.510	6,000
2026-07-20	0.495	0.495	0.495	0.495	0.495	21,000
2026-07-17	0.495	0.495	0.495	0.495	0.495	8,800
2026-07-16	0.495	0.495	0.495	0.495	0.495	54,800
2026-07-15	0.500	0.500	0.495	0.500	0.500	56,000
2026-07-14	0.505	0.505	0.505	0.505	0.505	65,700
2026-07-13	0.500	0.500	0.500	0.500	0.500	23,200
2026-07-10	0.510	0.510	0.495	0.495	0.495	28,000
2026-07-09	0.515	0.515	0.510	0.510	0.510	55,000
2026-07-08	0.515	0.515	0.515	0.515	0.515	74,500
2026-07-07	0.505	0.510	0.505	0.510	0.510	6,900
2026-07-06	0.500	0.510	0.495	0.510	0.510	15,800
2026-07-03	0.490	0.490	0.490	0.490	0.490	0
2026-07-02	0.515	0.515	0.490	0.490	0.490	60,000
2026-07-01	0.500	0.510	0.485	0.510	0.510	12,300
2026-06-30	0.500	0.500	0.500	0.500	0.500	0
2026-06-29	0.495	0.500	0.495	0.500	0.500	15,600
2026-06-26	0.500	0.500	0.500	0.500	0.500	43,800
2026-06-25	0.500	0.510	0.500	0.510	0.510	24,100
2026-06-24	0.500	0.500	0.500	0.500	0.500	100
2026-06-23	0.510	0.510	0.510	0.510	0.510	21,500
2026-06-22	0.510	0.510	0.510	0.510	0.510	2,000
2026-06-19	0.495	0.505	0.495	0.500	0.500	119,300
2026-06-18	0.505	0.505	0.490	0.495	0.495	118,000
2026-06-17	0.505	0.505	0.505	0.505	0.505	0
2026-06-16	0.505	0.505	0.505	0.505	0.505	36,300
2026-06-15	0.510	0.510	0.505	0.505	0.505	85,000
2026-06-12	0.510	0.515	0.510	0.515	0.515	7,900
2026-06-11	0.510	0.515	0.500	0.515	0.515	135,100
2026-06-10	0.520	0.520	0.515	0.515	0.515	67,900
2026-06-09	0.520	0.520	0.510	0.510	0.510	128,800
2026-06-08	0.525	0.525	0.520	0.525	0.525	73,300
2026-06-05	0.530	0.530	0.525	0.525	0.525	77,200
2026-06-04	0.535	0.540	0.535	0.535	0.535	16,000
2026-06-03	0.555	0.555	0.545	0.545	0.545	27,300
2026-06-02	0.570	0.570	0.570	0.570	0.550	0
2026-05-29	0.565	0.570	0.565	0.570	0.549	72,100
2026-05-28	0.570	0.570	0.565	0.570	0.549	2,300
2026-05-26	0.570	0.570	0.565	0.570	0.549	59,500
2026-05-25	0.575	0.575	0.570	0.570	0.549	33,100
2026-05-22	0.585	0.585	0.575	0.575	0.554	42,000
2026-05-21	0.580	0.585	0.580	0.585	0.564	7,200
2026-05-20	0.585	0.590	0.580	0.580	0.559	131,100
2026-05-19	0.580	0.585	0.580	0.580	0.559	38,900
2026-05-18	0.580	0.580	0.580	0.580	0.559	30,000
2026-05-15	0.580	0.580	0.580	0.580	0.559	51,000
2026-05-14	0.585	0.585	0.585	0.585	0.564	7,500
2026-05-13	0.580	0.585	0.575	0.580	0.559	160,900
2026-05-12	0.590	0.590	0.580	0.580	0.559	135,700
2026-05-11	0.580	0.590	0.580	0.590	0.568	18,100
2026-05-08	0.580	0.585	0.575	0.585	0.564	53,800
2026-05-07	0.580	0.580	0.575	0.580	0.559	28,000
2026-05-06	0.585	0.585	0.575	0.575	0.554	51,100
2026-05-05	0.575	0.580	0.575	0.580	0.559	61,200
2026-05-04	0.575	0.575	0.570	0.575	0.554	52,200
2026-04-30	0.570	0.575	0.565	0.570	0.549	91,300
2026-04-29	0.560	0.575	0.560	0.575	0.554	5,900

← NewerPage 2 of 5 · 248 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.