Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.660	0.665	0.660	0.665	0.630	83,200
2025-10-30	0.675	0.675	0.660	0.660	0.626	31,100
2025-10-29	0.680	0.680	0.665	0.680	0.645	45,100
2025-10-28	0.665	0.680	0.665	0.675	0.640	216,600
2025-10-27	0.640	0.665	0.640	0.665	0.630	249,000
2025-10-24	0.635	0.650	0.635	0.640	0.607	163,600
2025-10-23	0.635	0.645	0.635	0.635	0.602	203,600
2025-10-22	0.655	0.655	0.640	0.645	0.612	186,000
2025-10-21	0.655	0.670	0.650	0.655	0.621	76,800
2025-10-17	0.675	0.675	0.655	0.655	0.621	368,000
2025-10-16	0.640	0.705	0.640	0.685	0.649	2,029,300
2025-10-15	0.635	0.645	0.630	0.645	0.612	358,200
2025-10-14	0.635	0.635	0.620	0.625	0.593	261,200
2025-10-13	0.620	0.625	0.620	0.620	0.588	21,600
2025-10-10	0.615	0.630	0.615	0.630	0.597	261,400
2025-10-09	0.610	0.625	0.605	0.625	0.593	160,900
2025-10-08	0.610	0.615	0.610	0.615	0.583	161,700
2025-10-07	0.610	0.610	0.600	0.610	0.578	319,200
2025-10-06	0.610	0.610	0.600	0.605	0.574	308,800
2025-10-03	0.600	0.605	0.600	0.605	0.574	207,800
2025-10-02	0.605	0.605	0.600	0.605	0.574	80,600
2025-10-01	0.605	0.605	0.600	0.605	0.574	178,800
2025-09-30	0.605	0.610	0.600	0.600	0.569	181,600
2025-09-29	0.600	0.610	0.600	0.605	0.574	56,800
2025-09-26	0.610	0.610	0.610	0.610	0.578	12,000
2025-09-25	0.610	0.610	0.600	0.610	0.578	59,400
2025-09-24	0.600	0.605	0.595	0.605	0.574	152,600
2025-09-23	0.600	0.610	0.600	0.610	0.578	34,700
2025-09-22	0.595	0.605	0.595	0.595	0.564	89,800
2025-09-19	0.600	0.605	0.600	0.605	0.574	5,500
2025-09-18	0.605	0.605	0.595	0.595	0.564	279,300
2025-09-17	0.600	0.600	0.595	0.595	0.564	35,700
2025-09-12	0.595	0.595	0.590	0.590	0.559	95,700
2025-09-11	0.600	0.600	0.595	0.595	0.564	76,700
2025-09-10	0.600	0.600	0.600	0.600	0.569	15,000
2025-09-09	0.595	0.600	0.595	0.595	0.564	137,400
2025-09-08	0.605	0.605	0.595	0.600	0.569	221,700
2025-09-04	0.600	0.605	0.600	0.605	0.574	17,500
2025-09-03	0.595	0.595	0.590	0.595	0.564	19,600
2025-09-02	0.600	0.600	0.595	0.595	0.564	80,100
2025-08-29	0.605	0.605	0.600	0.600	0.569	179,700
2025-08-28	0.600	0.600	0.595	0.595	0.564	54,500
2025-08-27	0.600	0.600	0.600	0.600	0.569	36,000
2025-08-26	0.595	0.595	0.595	0.595	0.564	10,000
2025-08-25	0.600	0.600	0.595	0.595	0.564	64,800
2025-08-22	0.600	0.600	0.600	0.600	0.569	50,000
2025-08-20	0.600	0.600	0.600	0.600	0.569	47,700
2025-08-19	0.600	0.600	0.600	0.600	0.569	26,000
2025-08-15	0.600	0.600	0.600	0.600	0.569	14,300
2025-08-14	0.600	0.600	0.600	0.600	0.569	500
2025-08-13	0.600	0.605	0.595	0.605	0.574	99,200
2025-08-12	0.600	0.600	0.590	0.590	0.559	131,600
2025-08-11	0.615	0.615	0.595	0.600	0.569	89,000
2025-08-08	0.600	0.615	0.595	0.595	0.564	40,200
2025-08-07	0.605	0.605	0.595	0.600	0.569	75,400
2025-08-06	0.605	0.605	0.600	0.600	0.569	48,600
2025-08-05	0.605	0.610	0.605	0.605	0.574	65,100
2025-08-04	0.600	0.605	0.600	0.600	0.569	143,800
2025-08-01	0.615	0.615	0.600	0.600	0.569	58,700
2025-07-31	0.615	0.615	0.605	0.605	0.574	165,000

← NewerPage 5 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.