Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.655	0.655	0.650	0.650	0.598	10,000
2025-01-17	0.645	0.680	0.645	0.675	0.621	42,100
2025-01-16	0.675	0.675	0.650	0.650	0.598	10,200
2025-01-15	0.650	0.690	0.650	0.670	0.616	85,500
2025-01-14	0.690	0.690	0.655	0.655	0.602	45,100
2025-01-13	0.655	0.655	0.655	0.655	0.602	2,000
2025-01-10	0.675	0.675	0.660	0.660	0.607	26,900
2025-01-09	0.680	0.680	0.670	0.670	0.616	54,700
2025-01-08	0.670	0.685	0.670	0.685	0.630	43,200
2025-01-07	0.670	0.680	0.665	0.665	0.611	102,000
2025-01-06	0.680	0.685	0.675	0.675	0.621	82,600
2025-01-03	0.680	0.680	0.670	0.670	0.616	61,900
2025-01-02	0.670	0.685	0.660	0.675	0.621	53,000
2024-12-31	0.675	0.680	0.670	0.670	0.616	74,400
2024-12-30	0.660	0.675	0.660	0.675	0.621	58,700
2024-12-27	0.665	0.665	0.655	0.655	0.602	19,900
2024-12-26	0.650	0.670	0.640	0.645	0.593	158,700
2024-12-24	0.650	0.670	0.650	0.650	0.598	66,400
2024-12-23	0.660	0.670	0.645	0.645	0.593	243,100
2024-12-20	0.680	0.680	0.665	0.665	0.611	30,200
2024-12-19	0.670	0.670	0.660	0.660	0.607	27,900
2024-12-18	0.655	0.680	0.655	0.670	0.616	30,200
2024-12-17	0.680	0.680	0.660	0.660	0.607	35,100
2024-12-16	0.670	0.675	0.655	0.655	0.602	40,700
2024-12-13	0.670	0.675	0.660	0.675	0.621	49,700
2024-12-12	0.670	0.670	0.650	0.650	0.598	208,200
2024-12-11	0.670	0.670	0.665	0.670	0.607	82,400
2024-12-10	0.680	0.680	0.670	0.675	0.611	41,800
2024-12-09	0.675	0.680	0.670	0.675	0.611	108,700
2024-12-06	0.680	0.680	0.675	0.680	0.616	15,700
2024-12-05	0.670	0.680	0.670	0.675	0.611	27,300
2024-12-04	0.675	0.680	0.670	0.670	0.607	80,100
2024-12-03	0.675	0.680	0.670	0.680	0.616	90,900
2024-12-02	0.670	0.675	0.665	0.675	0.611	57,900
2024-11-29	0.670	0.670	0.660	0.665	0.602	161,700
2024-11-28	0.660	0.680	0.660	0.680	0.616	16,500
2024-11-27	0.675	0.675	0.670	0.675	0.611	49,000
2024-11-26	0.675	0.680	0.665	0.665	0.602	64,600
2024-11-25	0.670	0.685	0.655	0.660	0.598	89,500
2024-11-22	0.680	0.680	0.660	0.660	0.598	78,800
2024-11-21	0.670	0.675	0.670	0.670	0.607	14,300
2024-11-20	0.670	0.670	0.665	0.670	0.607	276,000
2024-11-19	0.665	0.680	0.665	0.670	0.607	69,700
2024-11-18	0.670	0.670	0.660	0.660	0.598	24,000
2024-11-15	0.670	0.685	0.660	0.670	0.607	200,100
2024-11-14	0.675	0.685	0.665	0.670	0.607	216,100
2024-11-13	0.690	0.690	0.670	0.685	0.620	89,300
2024-11-12	0.685	0.690	0.675	0.685	0.620	24,100
2024-11-11	0.680	0.695	0.680	0.690	0.625	77,200
2024-11-08	0.685	0.695	0.680	0.695	0.629	108,200
2024-11-07	0.680	0.690	0.680	0.690	0.625	40,000
2024-11-06	0.675	0.685	0.675	0.680	0.616	23,400
2024-11-05	0.675	0.680	0.675	0.680	0.616	89,700
2024-11-04	0.680	0.680	0.670	0.680	0.616	7,100
2024-11-01	0.670	0.680	0.670	0.680	0.616	73,800
2024-10-30	0.685	0.685	0.670	0.670	0.607	37,200
2024-10-29	0.680	0.680	0.670	0.670	0.607	61,700
2024-10-28	0.680	0.680	0.675	0.675	0.611	22,600
2024-10-25	0.685	0.690	0.675	0.685	0.620	14,500
2024-10-24	0.685	0.685	0.685	0.685	0.620	3,000

← NewerPage 8 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.