Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.605	0.605	0.605	0.605	0.574	100
2025-07-29	0.605	0.605	0.605	0.605	0.574	500
2025-07-28	0.605	0.615	0.600	0.615	0.583	25,000
2025-07-25	0.605	0.610	0.605	0.605	0.574	61,800
2025-07-24	0.605	0.610	0.605	0.610	0.578	100,000
2025-07-23	0.605	0.620	0.600	0.620	0.588	132,400
2025-07-22	0.605	0.620	0.605	0.610	0.578	13,100
2025-07-21	0.605	0.620	0.600	0.620	0.588	21,500
2025-07-18	0.605	0.605	0.605	0.605	0.574	68,400
2025-07-17	0.610	0.610	0.605	0.605	0.574	72,200
2025-07-16	0.605	0.610	0.600	0.605	0.574	199,000
2025-07-15	0.630	0.635	0.600	0.625	0.593	216,400
2025-07-14	0.630	0.630	0.625	0.630	0.597	1,800
2025-07-11	0.615	0.630	0.605	0.630	0.597	20,600
2025-07-09	0.620	0.630	0.610	0.630	0.597	117,800
2025-07-08	0.625	0.630	0.625	0.630	0.597	32,000
2025-07-07	0.615	0.630	0.615	0.630	0.597	28,200
2025-07-04	0.630	0.630	0.615	0.615	0.583	12,300
2025-07-03	0.625	0.630	0.615	0.615	0.583	28,400
2025-07-02	0.630	0.635	0.625	0.635	0.602	15,200
2025-07-01	0.630	0.630	0.620	0.630	0.597	9,500
2025-06-30	0.625	0.630	0.610	0.610	0.578	29,300
2025-06-26	0.630	0.635	0.615	0.630	0.597	36,600
2025-06-24	0.610	0.635	0.610	0.630	0.597	21,200
2025-06-23	0.605	0.640	0.605	0.630	0.597	240,900
2025-06-20	0.635	0.640	0.610	0.610	0.578	53,900
2025-06-19	0.610	0.620	0.610	0.620	0.588	45,200
2025-06-18	0.620	0.620	0.615	0.615	0.583	38,000
2025-06-17	0.620	0.620	0.610	0.610	0.578	52,000
2025-06-13	0.625	0.625	0.625	0.625	0.593	5,000
2025-06-11	0.630	0.635	0.625	0.630	0.597	141,500
2025-06-10	0.630	0.630	0.620	0.625	0.593	49,600
2025-06-09	0.630	0.635	0.620	0.625	0.593	36,500
2025-06-06	0.640	0.640	0.625	0.630	0.597	42,300
2025-06-05	0.640	0.640	0.625	0.625	0.593	20,000
2025-06-04	0.640	0.655	0.620	0.640	0.607	30,000
2025-06-03	0.660	0.660	0.650	0.660	0.607	96,800
2025-05-30	0.675	0.675	0.670	0.670	0.616	25,800
2025-05-29	0.675	0.675	0.670	0.670	0.616	46,800
2025-05-28	0.675	0.675	0.660	0.660	0.607	69,400
2025-05-27	0.670	0.675	0.670	0.670	0.616	42,300
2025-05-26	0.665	0.670	0.650	0.670	0.616	60,000
2025-05-23	0.675	0.675	0.670	0.670	0.616	60,300
2025-05-22	0.675	0.675	0.660	0.670	0.616	76,800
2025-05-21	0.675	0.675	0.665	0.665	0.611	22,100
2025-05-20	0.670	0.675	0.660	0.675	0.621	18,400
2025-05-19	0.675	0.675	0.665	0.665	0.611	36,100
2025-05-16	0.665	0.675	0.665	0.670	0.616	170,400
2025-05-15	0.670	0.670	0.665	0.670	0.616	132,800
2025-05-14	0.670	0.675	0.665	0.665	0.611	117,400
2025-05-13	0.665	0.670	0.665	0.670	0.616	153,200
2025-05-09	0.670	0.670	0.660	0.665	0.611	94,800
2025-05-08	0.665	0.670	0.665	0.665	0.611	74,300
2025-05-07	0.665	0.665	0.660	0.660	0.607	42,200
2025-05-06	0.660	0.665	0.655	0.660	0.607	35,700
2025-05-05	0.655	0.670	0.655	0.665	0.611	122,900
2025-05-02	0.650	0.655	0.645	0.655	0.602	126,400
2025-04-30	0.650	0.650	0.645	0.645	0.593	36,700
2025-04-29	0.655	0.655	0.640	0.640	0.588	54,300
2025-04-28	0.650	0.650	0.650	0.650	0.598	55,200

← NewerPage 6 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.