KPS Consortium Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.570	0.570	0.570	0.570	0.570	14,200
2022-01-12	0.605	0.610	0.605	0.610	0.610	50,000
2022-01-11	0.565	0.605	0.565	0.605	0.605	39,600
2022-01-10	0.610	0.610	0.610	0.610	0.610	50,000
2022-01-07	0.590	0.595	0.565	0.570	0.570	142,000
2022-01-06	0.585	0.595	0.560	0.560	0.560	76,200
2022-01-05	0.570	0.570	0.570	0.570	0.570	5,000
2022-01-04	0.540	0.570	0.540	0.570	0.570	70,000
2022-01-03	0.590	0.590	0.560	0.560	0.560	60,000
2021-12-31	0.590	0.590	0.535	0.535	0.535	120,000
2021-12-30	0.545	0.560	0.545	0.560	0.560	45,700
2021-12-29	0.545	0.545	0.545	0.545	0.545	5,000
2021-12-28	0.560	0.560	0.550	0.550	0.550	30,000
2021-12-24	0.525	0.570	0.520	0.560	0.560	102,000
2021-12-23	0.520	0.520	0.520	0.520	0.520	1,000
2021-12-22	0.535	0.535	0.530	0.530	0.530	25,000
2021-12-14	0.525	0.535	0.525	0.535	0.535	80,000
2021-12-13	0.525	0.525	0.525	0.525	0.525	25,000
2021-12-10	0.525	0.525	0.525	0.525	0.525	2,500
2021-12-07	0.530	0.530	0.530	0.530	0.530	4,000
2021-12-06	0.540	0.540	0.535	0.535	0.535	30,000
2021-11-29	0.530	0.555	0.525	0.545	0.545	83,700
2021-11-26	0.530	0.530	0.530	0.530	0.530	61,500
2021-11-24	0.530	0.530	0.530	0.530	0.530	5,000
2021-11-18	0.525	0.525	0.525	0.525	0.525	2,000
2021-11-12	0.530	0.530	0.530	0.530	0.530	5,000
2021-11-10	0.535	0.535	0.530	0.530	0.530	20,000
2021-11-08	0.540	0.540	0.540	0.540	0.540	1,700
2021-11-03	0.540	0.540	0.540	0.540	0.540	2,000
2021-11-02	0.540	0.540	0.540	0.540	0.540	5,000
2021-11-01	0.530	0.535	0.530	0.530	0.530	27,400
2021-10-27	0.535	0.540	0.535	0.540	0.540	4,000
2021-10-26	0.540	0.540	0.540	0.540	0.540	5,000
2021-10-22	0.550	0.550	0.535	0.535	0.535	9,000
2021-10-21	0.550	0.570	0.550	0.570	0.570	20,000

← NewerPage 13 of 13 · 755 trading days

Stock splits

No stock splits on record.

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.