KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.585	0.585	0.585	0.585	0.585	5,000
2023-08-04	0.585	0.585	0.585	0.585	0.585	5,000
2023-08-01	0.585	0.585	0.585	0.585	0.585	5,000
2023-07-27	0.580	0.580	0.580	0.580	0.580	1,000
2023-07-26	0.590	0.590	0.580	0.580	0.580	6,000
2023-07-21	0.590	0.590	0.590	0.590	0.590	5,000
2023-07-14	0.585	0.585	0.585	0.585	0.585	25,000
2023-07-13	0.590	0.590	0.590	0.590	0.590	5,000
2023-07-04	0.590	0.590	0.585	0.585	0.585	6,000
2023-06-30	0.590	0.590	0.590	0.590	0.590	67,600
2023-06-28	0.595	0.595	0.595	0.595	0.595	8,000
2023-06-26	0.625	0.625	0.605	0.605	0.605	26,700
2023-06-23	0.630	0.675	0.625	0.625	0.625	59,900
2023-06-22	0.625	0.625	0.585	0.620	0.620	34,700
2023-06-19	0.580	0.630	0.580	0.625	0.625	9,800
2023-06-16	0.610	0.620	0.600	0.610	0.610	48,500
2023-06-12	0.510	0.510	0.510	0.510	0.510	48,500
2023-06-02	0.580	0.580	0.580	0.580	0.580	10,000
2023-05-31	0.580	0.580	0.580	0.580	0.580	20,000
2023-05-30	0.580	0.580	0.580	0.580	0.580	18,500
2023-05-25	0.565	0.565	0.565	0.565	0.565	7,000
2023-05-24	0.565	0.565	0.565	0.565	0.565	7,000
2023-05-23	0.565	0.565	0.565	0.565	0.565	1,000
2023-05-22	0.570	0.570	0.570	0.570	0.570	12,500
2023-05-18	0.570	0.600	0.570	0.600	0.600	7,000
2023-05-16	0.565	0.580	0.565	0.580	0.580	7,000
2023-05-15	0.560	0.560	0.560	0.560	0.560	5,800
2023-05-10	0.570	0.570	0.570	0.570	0.570	1,000
2023-05-08	0.600	0.600	0.580	0.580	0.580	5,000
2023-05-05	0.580	0.600	0.580	0.580	0.580	46,000
2023-05-02	0.585	0.650	0.570	0.640	0.640	41,400
2023-04-28	0.585	0.585	0.585	0.585	0.585	1,000
2023-04-27	0.580	0.585	0.580	0.585	0.585	39,000
2023-04-25	0.560	0.560	0.560	0.560	0.560	2,000
2023-04-20	0.560	0.575	0.560	0.575	0.575	13,100
2023-04-19	0.570	0.570	0.570	0.570	0.570	16,700
2023-04-18	0.595	0.595	0.595	0.595	0.595	1,300
2023-04-04	0.600	0.600	0.600	0.600	0.600	10,000
2023-03-23	0.630	0.630	0.630	0.630	0.630	10,000
2023-03-22	0.630	0.680	0.630	0.680	0.680	104,000
2023-03-02	0.610	0.685	0.610	0.680	0.680	126,000
2023-02-28	0.650	0.680	0.650	0.680	0.680	118,000
2023-02-21	0.670	0.670	0.620	0.670	0.670	90,100
2023-02-20	0.580	0.685	0.580	0.680	0.680	472,400
2023-02-14	0.590	0.590	0.585	0.585	0.585	10,000
2023-02-07	0.590	0.590	0.590	0.590	0.590	2,000
2023-02-03	0.590	0.590	0.590	0.590	0.590	10,000
2023-02-02	0.610	0.610	0.590	0.590	0.590	2,000
2023-01-30	0.620	0.620	0.590	0.610	0.610	7,500
2023-01-27	0.620	0.620	0.620	0.620	0.620	13,500
2023-01-26	0.600	0.600	0.600	0.600	0.600	1,000
2023-01-25	0.595	0.595	0.595	0.595	0.595	1,000
2023-01-18	0.590	0.590	0.590	0.590	0.590	1,000
2023-01-10	0.595	0.595	0.595	0.595	0.595	7,400
2023-01-09	0.585	0.590	0.585	0.590	0.590	3,500
2023-01-05	0.590	0.590	0.585	0.585	0.585	6,100
2023-01-04	0.590	0.590	0.585	0.585	0.585	2,000
2023-01-03	0.600	0.600	0.585	0.585	0.585	4,000
2022-12-30	0.590	0.590	0.590	0.590	0.590	5,000
2022-12-29	0.590	0.590	0.590	0.590	0.590	4,000

← NewerPage 10 of 13 · 755 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.