Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.605	0.615	0.605	0.610	0.588	45,100
2026-01-26	0.610	0.615	0.610	0.615	0.592	108,300
2026-01-23	0.615	0.620	0.605	0.610	0.588	331,600
2026-01-22	0.610	0.615	0.605	0.615	0.592	113,400
2026-01-21	0.615	0.615	0.610	0.610	0.588	14,600
2026-01-20	0.605	0.615	0.605	0.615	0.592	213,500
2026-01-19	0.610	0.610	0.605	0.605	0.583	96,500
2026-01-16	0.615	0.620	0.615	0.615	0.592	66,500
2026-01-15	0.615	0.620	0.615	0.620	0.597	85,300
2026-01-14	0.615	0.620	0.610	0.610	0.588	103,000
2026-01-13	0.615	0.620	0.615	0.620	0.597	78,800
2026-01-12	0.615	0.615	0.615	0.615	0.592	40,400
2026-01-09	0.615	0.615	0.610	0.610	0.588	47,100
2026-01-08	0.615	0.620	0.615	0.620	0.597	125,200
2026-01-07	0.610	0.610	0.610	0.610	0.588	7,000
2026-01-06	0.605	0.620	0.605	0.620	0.597	10,100
2026-01-05	0.605	0.605	0.605	0.605	0.583	13,900
2026-01-02	0.605	0.605	0.605	0.605	0.583	29,500
2025-12-31	0.605	0.610	0.605	0.610	0.588	83,300
2025-12-30	0.610	0.610	0.610	0.610	0.588	30,400
2025-12-29	0.605	0.605	0.605	0.605	0.583	47,000
2025-12-26	0.610	0.610	0.610	0.610	0.588	11,000
2025-12-24	0.605	0.610	0.605	0.605	0.583	9,600
2025-12-23	0.620	0.620	0.610	0.610	0.588	16,500
2025-12-22	0.610	0.610	0.605	0.605	0.583	50,900
2025-12-19	0.610	0.615	0.605	0.615	0.592	43,800
2025-12-18	0.615	0.620	0.615	0.620	0.597	30,000
2025-12-17	0.610	0.610	0.600	0.605	0.583	31,600
2025-12-16	0.620	0.620	0.610	0.615	0.592	47,000
2025-12-15	0.615	0.615	0.615	0.615	0.592	26,800
2025-12-12	0.610	0.610	0.610	0.610	0.588	30,000
2025-12-11	0.610	0.615	0.605	0.605	0.583	71,400
2025-12-10	0.610	0.610	0.605	0.605	0.583	30,600
2025-12-09	0.620	0.620	0.610	0.610	0.588	25,000
2025-12-08	0.615	0.620	0.605	0.620	0.597	87,700
2025-12-05	0.625	0.635	0.615	0.630	0.597	55,200
2025-12-04	0.610	0.625	0.610	0.625	0.593	15,500
2025-12-03	0.615	0.640	0.605	0.630	0.597	64,200
2025-12-02	0.615	0.620	0.615	0.620	0.588	91,900
2025-12-01	0.620	0.635	0.610	0.620	0.588	105,600
2025-11-28	0.630	0.630	0.620	0.620	0.588	59,700
2025-11-27	0.630	0.630	0.630	0.630	0.597	6,900
2025-11-26	0.630	0.635	0.630	0.635	0.602	173,600
2025-11-25	0.620	0.630	0.620	0.630	0.597	147,900
2025-11-24	0.615	0.620	0.615	0.620	0.588	55,000
2025-11-21	0.635	0.635	0.615	0.615	0.583	50,400
2025-11-20	0.625	0.625	0.620	0.625	0.593	185,100
2025-11-19	0.625	0.640	0.620	0.640	0.607	123,900
2025-11-18	0.630	0.650	0.625	0.625	0.593	132,300
2025-11-17	0.630	0.650	0.630	0.650	0.616	92,200
2025-11-14	0.640	0.650	0.635	0.650	0.616	71,000
2025-11-13	0.640	0.645	0.635	0.640	0.607	37,700
2025-11-12	0.640	0.650	0.640	0.640	0.607	35,800
2025-11-11	0.640	0.650	0.640	0.650	0.616	48,400
2025-11-10	0.650	0.660	0.640	0.655	0.621	31,900
2025-11-07	0.645	0.660	0.645	0.660	0.626	172,300
2025-11-06	0.650	0.665	0.645	0.660	0.626	186,900
2025-11-05	0.660	0.660	0.640	0.640	0.607	337,400
2025-11-04	0.650	0.650	0.640	0.645	0.612	353,700
2025-11-03	0.660	0.660	0.655	0.655	0.621	67,100

← NewerPage 4 of 21 · 1,209 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.