Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.560	0.575	0.560	0.575	0.554	5,900
2026-04-28	0.565	0.575	0.560	0.575	0.554	102,600
2026-04-27	0.565	0.565	0.560	0.560	0.539	101,000
2026-04-24	0.560	0.565	0.555	0.565	0.544	82,200
2026-04-23	0.565	0.565	0.560	0.560	0.539	10,000
2026-04-22	0.555	0.565	0.550	0.560	0.539	94,600
2026-04-21	0.550	0.560	0.550	0.560	0.539	91,400
2026-04-20	0.560	0.560	0.550	0.550	0.530	57,900
2026-04-17	0.545	0.555	0.545	0.550	0.530	103,800
2026-04-16	0.545	0.550	0.545	0.545	0.525	66,200
2026-04-15	0.540	0.550	0.540	0.550	0.530	50,700
2026-04-14	0.545	0.545	0.540	0.545	0.525	26,100
2026-04-13	0.535	0.540	0.535	0.540	0.520	53,700
2026-04-10	0.535	0.545	0.535	0.540	0.520	38,100
2026-04-09	0.540	0.540	0.520	0.535	0.515	354,100
2026-04-08	0.545	0.545	0.540	0.540	0.520	629,500
2026-04-07	0.555	0.555	0.540	0.545	0.525	298,100
2026-04-06	0.560	0.560	0.555	0.555	0.535	3,600
2026-04-03	0.550	0.560	0.550	0.560	0.539	59,700
2026-04-02	0.555	0.555	0.545	0.550	0.530	193,600
2026-04-01	0.550	0.565	0.550	0.560	0.539	114,200
2026-03-31	0.545	0.550	0.545	0.550	0.530	2,500
2026-03-30	0.550	0.550	0.545	0.545	0.525	27,300
2026-03-27	0.560	0.560	0.550	0.550	0.530	22,400
2026-03-26	0.555	0.560	0.555	0.560	0.539	18,900
2026-03-25	0.555	0.555	0.555	0.555	0.535	118,500
2026-03-24	0.550	0.560	0.550	0.555	0.535	84,200
2026-03-19	0.560	0.560	0.550	0.550	0.530	40,000
2026-03-18	0.560	0.575	0.555	0.560	0.539	31,600
2026-03-17	0.565	0.565	0.555	0.555	0.535	29,400
2026-03-13	0.560	0.560	0.555	0.560	0.539	63,200
2026-03-12	0.550	0.570	0.550	0.555	0.535	19,800
2026-03-11	0.570	0.570	0.570	0.570	0.549	10,300
2026-03-10	0.560	0.560	0.550	0.550	0.530	102,000
2026-03-09	0.560	0.565	0.555	0.555	0.535	89,900
2026-03-06	0.565	0.565	0.560	0.565	0.544	64,100
2026-03-05	0.570	0.570	0.560	0.565	0.544	102,800
2026-03-04	0.575	0.575	0.575	0.575	0.554	106,700
2026-03-03	0.580	0.585	0.575	0.575	0.554	183,300
2026-03-02	0.605	0.605	0.580	0.580	0.559	347,400
2026-02-27	0.600	0.600	0.590	0.600	0.578	239,100
2026-02-26	0.615	0.615	0.600	0.610	0.588	277,200
2026-02-25	0.605	0.605	0.605	0.605	0.583	2,100
2026-02-24	0.600	0.605	0.600	0.605	0.583	139,000
2026-02-23	0.605	0.605	0.605	0.605	0.583	120,500
2026-02-20	0.605	0.605	0.605	0.605	0.583	500
2026-02-19	0.605	0.605	0.600	0.605	0.583	89,300
2026-02-16	0.600	0.600	0.600	0.600	0.578	44,000
2026-02-13	0.600	0.600	0.600	0.600	0.578	16,400
2026-02-12	0.600	0.605	0.600	0.605	0.583	25,300
2026-02-11	0.600	0.605	0.600	0.605	0.583	34,600
2026-02-10	0.595	0.605	0.595	0.605	0.583	49,100
2026-02-09	0.595	0.600	0.595	0.600	0.578	111,700
2026-02-06	0.600	0.605	0.595	0.595	0.573	228,800
2026-02-05	0.605	0.605	0.600	0.600	0.578	100,100
2026-02-04	0.615	0.615	0.610	0.610	0.588	76,800
2026-02-03	0.610	0.610	0.610	0.610	0.588	17,800
2026-01-30	0.610	0.610	0.605	0.610	0.588	92,500
2026-01-29	0.610	0.610	0.610	0.610	0.588	10,100
2026-01-28	0.610	0.615	0.610	0.615	0.592	120,100

← NewerPage 3 of 21 · 1,212 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.