KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.650	0.650	0.650	0.650	0.650	0
2026-04-30	0.605	0.650	0.605	0.650	0.650	27,200
2026-04-29	0.605	0.605	0.605	0.605	0.605	10,000
2026-04-28	0.610	0.610	0.610	0.610	0.610	0
2026-04-27	0.630	0.630	0.610	0.610	0.610	7,000
2026-04-24	0.650	0.650	0.650	0.650	0.650	0
2026-04-23	0.650	0.650	0.650	0.650	0.650	0
2026-04-22	0.650	0.650	0.650	0.650	0.650	27,000
2026-04-21	0.600	0.640	0.600	0.640	0.640	4,000
2026-04-20	0.580	0.580	0.580	0.580	0.580	1,000
2026-04-17	0.645	0.645	0.645	0.645	0.645	0
2026-04-16	0.645	0.645	0.645	0.645	0.645	0
2026-04-15	0.645	0.645	0.645	0.645	0.645	0
2026-04-14	0.645	0.645	0.645	0.645	0.645	0
2026-04-13	0.645	0.645	0.645	0.645	0.645	20,500
2026-04-10	0.580	0.625	0.580	0.625	0.625	25,000
2026-04-09	0.580	0.580	0.580	0.580	0.580	0
2026-04-08	0.580	0.580	0.580	0.580	0.580	0
2026-04-07	0.580	0.580	0.580	0.580	0.580	0
2026-04-06	0.580	0.580	0.580	0.580	0.580	0
2026-04-03	0.570	0.580	0.570	0.580	0.580	13,000
2026-04-02	0.570	0.570	0.570	0.570	0.570	10,000
2026-04-01	0.570	0.570	0.570	0.570	0.570	0
2026-03-31	0.570	0.570	0.570	0.570	0.570	20,000
2026-03-30	0.560	0.560	0.560	0.560	0.560	12,000
2026-03-27	0.590	0.590	0.590	0.590	0.590	0
2026-03-26	0.580	0.590	0.580	0.590	0.590	2,000
2026-03-25	0.590	0.590	0.590	0.590	0.590	0
2026-03-24	0.590	0.590	0.590	0.590	0.590	0
2026-03-20	0.590	0.590	0.590	0.590	0.590	0
2026-03-19	0.590	0.590	0.590	0.590	0.590	22,000
2026-03-18	0.550	0.550	0.550	0.550	0.550	0
2026-03-17	0.550	0.550	0.550	0.550	0.550	3,000
2026-03-16	0.600	0.600	0.555	0.555	0.555	2,000
2026-03-13	0.640	0.640	0.640	0.640	0.640	0
2026-03-12	0.640	0.640	0.640	0.640	0.640	0
2026-03-11	0.640	0.640	0.640	0.640	0.640	0
2026-03-10	0.590	0.640	0.570	0.640	0.640	17,500
2026-03-09	0.590	0.590	0.590	0.590	0.590	15,000
2026-03-06	0.615	0.615	0.615	0.615	0.615	0
2026-03-05	0.620	0.620	0.615	0.615	0.615	25,000
2026-03-04	0.650	0.650	0.650	0.650	0.650	0
2026-03-03	0.660	0.660	0.650	0.650	0.650	25,200
2026-03-02	0.700	0.700	0.660	0.660	0.660	8,500
2026-02-27	0.715	0.715	0.700	0.700	0.700	9,000
2026-02-26	0.780	0.780	0.750	0.750	0.750	40,600
2026-02-25	0.785	0.785	0.785	0.785	0.785	13,000
2026-02-24	0.845	0.845	0.845	0.845	0.845	0
2026-02-23	0.860	0.860	0.845	0.845	0.845	2,900
2026-02-20	0.850	0.850	0.850	0.850	0.850	0
2026-02-19	0.850	0.850	0.850	0.850	0.850	0
2026-02-16	0.830	0.850	0.830	0.850	0.850	166,200
2026-02-13	0.820	0.830	0.810	0.830	0.830	157,000
2026-02-12	0.820	0.830	0.820	0.825	0.825	89,000
2026-02-11	0.800	0.835	0.800	0.830	0.830	237,000
2026-02-10	0.785	0.800	0.780	0.795	0.795	57,000
2026-02-09	0.755	0.760	0.705	0.750	0.750	16,500
2026-02-06	0.720	0.770	0.720	0.760	0.760	97,300
2026-02-05	0.720	0.720	0.720	0.720	0.720	300
2026-02-04	0.695	0.720	0.695	0.720	0.720	32,000

← NewerPage 3 of 5 · 255 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.