KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.520	0.555	0.500	0.540	0.540	53,300
2022-06-21	0.550	0.570	0.500	0.570	0.570	35,100
2022-05-27	0.565	0.625	0.565	0.620	0.620	10,200
2022-05-25	0.555	0.615	0.555	0.615	0.615	1,900
2022-05-17	0.615	0.615	0.615	0.615	0.615	13,000
2022-05-12	0.630	0.630	0.630	0.630	0.630	5,000
2022-05-09	0.580	0.600	0.565	0.600	0.600	7,000
2022-05-06	0.600	0.600	0.600	0.600	0.600	10,600
2022-05-05	0.605	0.610	0.600	0.610	0.610	9,500
2022-04-29	0.635	0.635	0.630	0.630	0.630	1,100
2022-04-26	0.600	0.600	0.595	0.600	0.600	127,800
2022-04-21	0.600	0.615	0.595	0.600	0.600	7,500
2022-04-20	0.600	0.600	0.600	0.600	0.600	500
2022-04-18	0.600	0.610	0.600	0.610	0.610	7,500
2022-04-15	0.640	0.640	0.605	0.610	0.610	28,100
2022-04-13	0.610	0.615	0.600	0.605	0.605	49,400
2022-04-12	0.615	0.615	0.610	0.610	0.610	19,100
2022-04-08	0.640	0.640	0.615	0.615	0.615	193,700
2022-04-07	0.610	0.630	0.610	0.615	0.615	36,000
2022-04-06	0.635	0.645	0.635	0.640	0.640	228,600
2022-04-05	0.600	0.640	0.600	0.610	0.610	41,500
2022-04-01	0.600	0.600	0.600	0.600	0.600	107,000
2022-03-31	0.625	0.625	0.600	0.600	0.600	7,000
2022-03-30	0.620	0.620	0.595	0.600	0.600	34,600
2022-03-29	0.590	0.620	0.590	0.620	0.620	82,000
2022-03-28	0.595	0.625	0.590	0.625	0.625	22,500
2022-03-25	0.620	0.630	0.600	0.605	0.605	86,300
2022-03-24	0.620	0.620	0.590	0.620	0.620	75,000
2022-03-23	0.610	0.620	0.610	0.620	0.620	98,600
2022-03-22	0.610	0.615	0.610	0.610	0.610	102,400
2022-03-21	0.610	0.610	0.610	0.610	0.610	35,300
2022-03-18	0.600	0.615	0.580	0.585	0.585	41,200
2022-03-17	0.600	0.600	0.580	0.600	0.600	70,000
2022-03-16	0.585	0.600	0.585	0.585	0.585	118,000
2022-03-15	0.600	0.600	0.600	0.600	0.600	40,000
2022-03-14	0.600	0.600	0.570	0.570	0.570	55,000
2022-03-09	0.550	0.550	0.545	0.550	0.550	32,700
2022-03-08	0.560	0.560	0.550	0.550	0.550	97,700
2022-03-07	0.570	0.570	0.565	0.565	0.565	168,000
2022-02-28	0.600	0.600	0.600	0.600	0.600	20,000
2022-02-24	0.570	0.570	0.560	0.560	0.560	104,100
2022-02-23	0.565	0.570	0.565	0.570	0.570	28,700
2022-02-21	0.565	0.600	0.565	0.600	0.600	43,100
2022-02-16	0.560	0.575	0.560	0.565	0.565	77,100
2022-02-15	0.580	0.580	0.560	0.570	0.570	132,400
2022-02-14	0.560	0.585	0.560	0.585	0.585	121,100
2022-02-11	0.555	0.555	0.555	0.555	0.555	7,300
2022-02-10	0.600	0.600	0.600	0.600	0.600	100
2022-02-09	0.560	0.560	0.555	0.555	0.555	1,900
2022-02-08	0.595	0.595	0.570	0.570	0.570	20,100
2022-02-07	0.565	0.595	0.555	0.555	0.555	7,300
2022-02-04	0.600	0.600	0.600	0.600	0.600	15,000
2022-02-03	0.600	0.600	0.600	0.600	0.600	100
2022-01-31	0.550	0.550	0.550	0.550	0.550	100
2022-01-28	0.600	0.600	0.600	0.600	0.600	4,200
2022-01-26	0.590	0.595	0.570	0.570	0.570	312,000
2022-01-21	0.580	0.580	0.570	0.570	0.570	49,600
2022-01-20	0.580	0.580	0.580	0.580	0.580	10,000
2022-01-19	0.610	0.620	0.575	0.585	0.585	86,900
2022-01-17	0.600	0.610	0.600	0.610	0.610	65,000

← NewerPage 12 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.