KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	0.590	0.590	0.590	0.590	0.590	10,000
2022-12-23	0.580	0.580	0.580	0.580	0.580	1,100
2022-12-22	0.590	0.590	0.590	0.590	0.590	18,700
2022-12-19	0.575	0.575	0.575	0.575	0.575	4,800
2022-12-16	0.595	0.595	0.590	0.590	0.590	5,200
2022-12-14	0.605	0.605	0.570	0.570	0.570	15,000
2022-12-05	0.565	0.605	0.565	0.605	0.605	4,000
2022-11-30	0.570	0.605	0.570	0.575	0.575	14,000
2022-11-24	0.580	0.615	0.580	0.615	0.615	11,600
2022-11-08	0.580	0.580	0.580	0.580	0.580	2,000
2022-11-04	0.615	0.615	0.615	0.615	0.615	100
2022-10-25	0.615	0.615	0.595	0.600	0.600	15,200
2022-10-19	0.610	0.610	0.610	0.610	0.610	6,000
2022-10-12	0.595	0.610	0.595	0.610	0.610	10,000
2022-10-11	0.595	0.595	0.595	0.595	0.595	1,000
2022-10-07	0.600	0.610	0.600	0.610	0.610	15,000
2022-10-06	0.595	0.600	0.595	0.600	0.600	25,000
2022-10-04	0.600	0.600	0.595	0.595	0.595	41,500
2022-09-30	0.595	0.600	0.595	0.600	0.600	74,200
2022-09-29	0.600	0.605	0.600	0.600	0.600	105,000
2022-09-28	0.600	0.600	0.595	0.595	0.595	67,000
2022-09-27	0.605	0.605	0.600	0.600	0.600	50,000
2022-09-26	0.620	0.625	0.605	0.605	0.605	91,800
2022-09-21	0.605	0.635	0.600	0.605	0.605	146,400
2022-09-19	0.630	0.640	0.630	0.635	0.635	60,000
2022-09-14	0.585	0.630	0.580	0.630	0.630	95,300
2022-09-13	0.630	0.630	0.605	0.605	0.605	35,000
2022-09-12	0.600	0.600	0.600	0.600	0.600	2,000
2022-09-09	0.620	0.640	0.600	0.615	0.615	54,500
2022-09-08	0.600	0.630	0.600	0.630	0.630	21,100
2022-09-07	0.640	0.640	0.640	0.640	0.640	70,000
2022-09-06	0.640	0.640	0.640	0.640	0.640	60,000
2022-09-05	0.640	0.640	0.640	0.640	0.640	100,000
2022-09-02	0.640	0.640	0.640	0.640	0.640	20,000
2022-08-30	0.635	0.640	0.635	0.640	0.640	40,000
2022-08-22	0.550	0.620	0.550	0.620	0.620	78,900
2022-08-19	0.620	0.630	0.605	0.630	0.630	109,000
2022-08-18	0.620	0.635	0.620	0.635	0.635	200,000
2022-08-17	0.595	0.610	0.595	0.600	0.600	29,000
2022-08-15	0.600	0.610	0.600	0.600	0.600	56,000
2022-08-12	0.605	0.605	0.600	0.605	0.605	77,000
2022-08-11	0.610	0.635	0.600	0.610	0.610	615,500
2022-08-10	0.505	0.615	0.490	0.615	0.615	475,700
2022-08-09	0.535	0.535	0.535	0.535	0.535	600
2022-08-05	0.510	0.510	0.510	0.510	0.510	6,000
2022-07-29	0.505	0.505	0.505	0.505	0.505	3,000
2022-07-27	0.505	0.505	0.505	0.505	0.505	15,000
2022-07-21	0.505	0.505	0.505	0.505	0.505	1,800
2022-07-20	0.535	0.535	0.535	0.535	0.535	500
2022-07-15	0.510	0.510	0.510	0.510	0.510	12,000
2022-07-12	0.510	0.515	0.510	0.515	0.515	3,500
2022-07-08	0.515	0.515	0.515	0.515	0.515	4,000
2022-07-07	0.515	0.515	0.515	0.515	0.515	10,000
2022-07-06	0.515	0.515	0.515	0.515	0.515	10,000
2022-07-05	0.520	0.520	0.520	0.520	0.520	20,000
2022-06-30	0.515	0.540	0.515	0.520	0.520	4,900
2022-06-29	0.520	0.545	0.515	0.545	0.545	12,100
2022-06-28	0.520	0.520	0.520	0.520	0.520	3,000
2022-06-27	0.525	0.550	0.520	0.520	0.520	8,900
2022-06-23	0.555	0.555	0.555	0.555	0.555	800

← NewerPage 11 of 13 · 757 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.