Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.645	0.645	0.640	0.645	0.593	4,700
2025-04-24	0.635	0.640	0.635	0.635	0.584	66,000
2025-04-23	0.640	0.640	0.635	0.635	0.584	76,800
2025-04-22	0.645	0.645	0.640	0.640	0.588	37,100
2025-04-21	0.640	0.640	0.630	0.640	0.588	68,700
2025-04-18	0.630	0.640	0.625	0.635	0.584	42,300
2025-04-17	0.630	0.645	0.620	0.645	0.593	90,400
2025-04-16	0.620	0.650	0.615	0.620	0.570	202,100
2025-04-15	0.625	0.635	0.620	0.630	0.579	96,100
2025-04-14	0.625	0.630	0.620	0.630	0.579	134,800
2025-04-11	0.625	0.630	0.625	0.625	0.575	65,800
2025-04-10	0.625	0.625	0.620	0.625	0.575	40,600
2025-04-09	0.610	0.610	0.590	0.600	0.552	82,600
2025-04-08	0.595	0.620	0.595	0.620	0.570	42,900
2025-04-07	0.625	0.630	0.590	0.595	0.547	471,800
2025-04-04	0.630	0.630	0.625	0.625	0.575	34,100
2025-04-03	0.630	0.630	0.625	0.625	0.575	46,000
2025-04-02	0.640	0.645	0.630	0.630	0.579	54,500
2025-03-28	0.635	0.675	0.635	0.650	0.598	48,900
2025-03-27	0.630	0.635	0.625	0.625	0.575	69,700
2025-03-26	0.630	0.635	0.625	0.625	0.575	26,000
2025-03-25	0.640	0.640	0.620	0.630	0.579	150,400
2025-03-24	0.650	0.650	0.635	0.640	0.588	1,900
2025-03-21	0.635	0.635	0.635	0.635	0.584	12,000
2025-03-20	0.650	0.650	0.635	0.635	0.584	35,000
2025-03-19	0.640	0.670	0.635	0.650	0.598	24,600
2025-03-17	0.630	0.675	0.630	0.650	0.598	264,400
2025-03-14	0.610	0.620	0.610	0.620	0.570	53,800
2025-03-13	0.605	0.615	0.600	0.615	0.565	76,800
2025-03-12	0.590	0.605	0.590	0.605	0.556	39,800
2025-03-11	0.600	0.610	0.595	0.605	0.556	128,100
2025-03-10	0.620	0.620	0.600	0.600	0.552	238,800
2025-03-07	0.620	0.630	0.620	0.620	0.570	33,000
2025-03-06	0.625	0.625	0.610	0.625	0.575	48,500
2025-03-05	0.645	0.645	0.640	0.640	0.588	600
2025-03-04	0.630	0.650	0.600	0.650	0.598	125,600
2025-03-03	0.645	0.650	0.630	0.630	0.579	62,300
2025-02-28	0.640	0.645	0.630	0.645	0.593	59,000
2025-02-27	0.640	0.660	0.635	0.650	0.598	72,500
2025-02-26	0.640	0.670	0.640	0.670	0.616	10,800
2025-02-25	0.640	0.650	0.640	0.645	0.593	89,700
2025-02-24	0.660	0.660	0.645	0.650	0.598	134,400
2025-02-21	0.665	0.665	0.660	0.660	0.607	22,500
2025-02-20	0.650	0.665	0.650	0.665	0.611	44,200
2025-02-19	0.650	0.670	0.650	0.670	0.616	30,700
2025-02-18	0.650	0.670	0.650	0.650	0.598	36,800
2025-02-17	0.645	0.670	0.645	0.650	0.598	86,200
2025-02-14	0.665	0.670	0.650	0.670	0.616	56,800
2025-02-13	0.670	0.670	0.650	0.650	0.598	109,900
2025-02-12	0.675	0.675	0.675	0.675	0.621	20,400
2025-02-10	0.680	0.680	0.655	0.670	0.616	92,900
2025-02-07	0.660	0.675	0.655	0.675	0.621	22,600
2025-02-06	0.660	0.675	0.655	0.670	0.616	47,800
2025-02-05	0.660	0.665	0.655	0.660	0.607	21,100
2025-02-04	0.655	0.660	0.655	0.660	0.607	22,000
2025-02-03	0.655	0.680	0.655	0.680	0.625	900
2025-01-31	0.670	0.675	0.670	0.675	0.621	2,000
2025-01-24	0.650	0.670	0.650	0.670	0.616	10,500
2025-01-22	0.680	0.680	0.680	0.680	0.625	100
2025-01-21	0.660	0.670	0.650	0.650	0.598	56,200

← NewerPage 7 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.