Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.710	0.720	0.705	0.720	0.527	44,000
2022-01-27	0.720	0.735	0.705	0.720	0.527	245,300
2022-01-26	0.720	0.735	0.720	0.735	0.538	85,000
2022-01-25	0.730	0.730	0.710	0.720	0.527	232,400
2022-01-24	0.730	0.740	0.730	0.740	0.541	127,000
2022-01-21	0.720	0.745	0.720	0.740	0.541	159,900
2022-01-20	0.730	0.730	0.720	0.720	0.527	28,700
2022-01-19	0.740	0.740	0.720	0.740	0.541	122,400
2022-01-17	0.720	0.750	0.720	0.750	0.549	43,500
2022-01-14	0.725	0.745	0.715	0.745	0.545	154,800
2022-01-13	0.725	0.755	0.725	0.750	0.549	313,500
2022-01-12	0.740	0.740	0.725	0.725	0.530	75,000
2022-01-11	0.735	0.735	0.725	0.725	0.530	17,500
2022-01-10	0.735	0.740	0.720	0.740	0.541	56,300
2022-01-07	0.720	0.735	0.720	0.735	0.538	23,700
2022-01-06	0.720	0.730	0.720	0.725	0.530	154,400
2022-01-05	0.725	0.730	0.720	0.730	0.534	232,300
2022-01-04	0.720	0.725	0.720	0.725	0.530	85,000
2022-01-03	0.730	0.730	0.730	0.730	0.534	2,000
2021-12-31	0.705	0.720	0.705	0.720	0.527	18,400
2021-12-30	0.710	0.710	0.705	0.705	0.516	20,000
2021-12-29	0.720	0.725	0.715	0.715	0.523	107,300
2021-12-28	0.705	0.720	0.705	0.720	0.527	110,300
2021-12-27	0.710	0.715	0.705	0.705	0.516	125,800
2021-12-24	0.725	0.725	0.710	0.720	0.527	124,900
2021-12-23	0.715	0.720	0.715	0.720	0.527	203,200
2021-12-22	0.700	0.710	0.700	0.710	0.520	160,000
2021-12-21	0.700	0.700	0.690	0.690	0.505	204,000
2021-12-20	0.715	0.715	0.700	0.705	0.516	374,400
2021-12-17	0.715	0.715	0.715	0.715	0.523	29,200
2021-12-16	0.730	0.730	0.715	0.715	0.523	54,900
2021-12-15	0.715	0.720	0.715	0.715	0.523	13,300
2021-12-14	0.715	0.715	0.710	0.715	0.523	114,900
2021-12-13	0.720	0.720	0.715	0.715	0.523	118,400
2021-12-10	0.720	0.725	0.720	0.720	0.527	46,100
2021-12-09	0.725	0.725	0.720	0.720	0.527	60,600
2021-12-08	0.715	0.725	0.715	0.720	0.527	100,500
2021-12-07	0.730	0.745	0.730	0.735	0.523	20,700
2021-12-06	0.735	0.740	0.730	0.730	0.520	271,000
2021-12-02	0.730	0.750	0.730	0.740	0.527	1,274,300
2021-12-01	0.740	0.750	0.730	0.745	0.530	185,400
2021-11-30	0.745	0.750	0.740	0.740	0.527	93,000
2021-11-29	0.750	0.760	0.735	0.735	0.523	414,400
2021-11-26	0.790	0.790	0.750	0.750	0.534	1,633,500
2021-11-25	0.740	0.740	0.730	0.730	0.520	248,100
2021-11-24	0.750	0.750	0.735	0.740	0.527	61,300
2021-11-23	0.740	0.750	0.740	0.750	0.534	60,400
2021-11-22	0.740	0.755	0.740	0.740	0.527	55,600
2021-11-19	0.755	0.755	0.740	0.750	0.534	15,000
2021-11-18	0.745	0.760	0.745	0.755	0.537	17,300
2021-11-17	0.755	0.755	0.740	0.740	0.527	65,700
2021-11-16	0.745	0.755	0.745	0.755	0.537	134,600
2021-11-15	0.755	0.755	0.745	0.745	0.530	194,100
2021-11-12	0.760	0.760	0.745	0.760	0.541	144,200
2021-11-11	0.750	0.770	0.745	0.760	0.541	263,500
2021-11-10	0.750	0.760	0.750	0.760	0.541	29,100
2021-11-09	0.750	0.760	0.750	0.750	0.534	62,000
2021-11-08	0.750	0.770	0.750	0.750	0.534	85,100
2021-11-05	0.760	0.765	0.750	0.750	0.534	114,700
2021-11-03	0.780	0.780	0.765	0.765	0.545	21,100

← NewerPage 20 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.