Kumpulan Perangsang Selangor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.690	0.690	0.670	0.680	0.616	78,800
2024-10-22	0.670	0.680	0.670	0.670	0.607	84,600
2024-10-21	0.680	0.680	0.670	0.670	0.607	113,700
2024-10-18	0.690	0.690	0.680	0.680	0.616	67,300
2024-10-17	0.690	0.690	0.680	0.680	0.616	52,500
2024-10-16	0.685	0.685	0.680	0.680	0.616	6,300
2024-10-15	0.685	0.685	0.680	0.680	0.616	200,500
2024-10-14	0.700	0.700	0.685	0.685	0.620	10,500
2024-10-11	0.700	0.700	0.685	0.685	0.620	12,400
2024-10-10	0.685	0.700	0.680	0.680	0.616	71,900
2024-10-09	0.690	0.695	0.685	0.685	0.620	20,200
2024-10-08	0.690	0.690	0.680	0.690	0.625	13,200
2024-10-07	0.690	0.690	0.680	0.690	0.625	4,600
2024-10-04	0.685	0.685	0.680	0.680	0.616	309,400
2024-10-03	0.695	0.695	0.680	0.690	0.625	189,200
2024-10-02	0.695	0.700	0.695	0.695	0.629	19,700
2024-10-01	0.695	0.695	0.695	0.695	0.629	4,000
2024-09-30	0.695	0.695	0.690	0.695	0.629	21,900
2024-09-27	0.695	0.700	0.695	0.695	0.629	62,200
2024-09-26	0.695	0.700	0.690	0.700	0.634	14,000
2024-09-25	0.695	0.700	0.690	0.695	0.629	44,100
2024-09-24	0.695	0.700	0.690	0.690	0.625	92,100
2024-09-23	0.700	0.700	0.690	0.700	0.634	91,800
2024-09-20	0.700	0.700	0.700	0.700	0.634	80,000
2024-09-19	0.685	0.700	0.680	0.695	0.629	84,600
2024-09-18	0.695	0.700	0.695	0.695	0.629	32,000
2024-09-17	0.690	0.695	0.680	0.695	0.629	119,000
2024-09-13	0.680	0.700	0.680	0.700	0.634	123,100
2024-09-12	0.680	0.680	0.675	0.680	0.616	310,400
2024-09-11	0.685	0.690	0.675	0.685	0.620	267,400
2024-09-10	0.685	0.700	0.685	0.695	0.629	35,300
2024-09-09	0.680	0.700	0.680	0.690	0.625	68,500
2024-09-06	0.695	0.695	0.690	0.695	0.629	58,300
2024-09-05	0.700	0.710	0.685	0.695	0.629	307,200
2024-09-04	0.705	0.705	0.705	0.705	0.638	3,000
2024-09-03	0.705	0.715	0.705	0.705	0.638	36,800
2024-09-02	0.715	0.715	0.705	0.705	0.638	15,300
2024-08-30	0.700	0.705	0.700	0.705	0.638	95,000
2024-08-29	0.700	0.700	0.700	0.700	0.634	85,000
2024-08-28	0.710	0.720	0.705	0.705	0.638	220,700
2024-08-27	0.710	0.715	0.700	0.705	0.638	41,900
2024-08-26	0.715	0.715	0.695	0.700	0.634	16,400
2024-08-23	0.695	0.700	0.695	0.700	0.634	17,800
2024-08-22	0.700	0.705	0.695	0.695	0.629	35,800
2024-08-21	0.695	0.700	0.695	0.700	0.634	88,000
2024-08-20	0.705	0.715	0.695	0.700	0.634	305,700
2024-08-19	0.705	0.710	0.705	0.710	0.643	93,200
2024-08-16	0.700	0.700	0.700	0.700	0.634	7,300
2024-08-15	0.700	0.705	0.695	0.695	0.629	47,500
2024-08-14	0.700	0.705	0.695	0.700	0.634	41,700
2024-08-13	0.700	0.700	0.695	0.695	0.629	85,000
2024-08-12	0.700	0.720	0.695	0.720	0.652	253,200
2024-08-09	0.700	0.710	0.700	0.700	0.634	208,700
2024-08-08	0.685	0.710	0.685	0.700	0.634	123,300
2024-08-07	0.680	0.705	0.680	0.690	0.625	123,600
2024-08-06	0.680	0.695	0.600	0.675	0.611	1,357,600
2024-08-05	0.725	0.730	0.680	0.680	0.616	1,221,300
2024-08-02	0.750	0.750	0.735	0.740	0.670	136,100
2024-08-01	0.750	0.750	0.750	0.750	0.679	48,000
2024-07-31	0.750	0.760	0.745	0.755	0.684	219,300

← NewerPage 9 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.