KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.400	0.400	0.400	0.400	0.400	4,000
2025-05-20	0.400	0.400	0.400	0.400	0.400	0
2025-05-19	0.400	0.400	0.400	0.400	0.400	1,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	0
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0
2025-05-09	0.420	0.420	0.420	0.420	0.420	0
2025-05-08	0.420	0.420	0.420	0.420	0.420	0
2025-05-07	0.420	0.420	0.420	0.420	0.420	5,400
2025-05-06	0.400	0.400	0.400	0.400	0.400	0
2025-05-05	0.400	0.400	0.400	0.400	0.400	0
2025-05-02	0.400	0.400	0.400	0.400	0.400	0
2025-04-30	0.400	0.400	0.400	0.400	0.400	0
2025-04-29	0.400	0.400	0.400	0.400	0.400	0
2025-04-25	0.400	0.400	0.400	0.400	0.400	10,000
2025-04-22	0.400	0.400	0.400	0.400	0.400	3,000
2025-04-14	0.420	0.420	0.400	0.400	0.400	1,000
2025-04-08	0.420	0.420	0.420	0.420	0.420	1,000
2025-04-07	0.425	0.425	0.420	0.420	0.420	20,000
2025-03-28	0.465	0.465	0.465	0.465	0.465	54,000
2025-03-24	0.430	0.430	0.430	0.430	0.430	2,000
2025-03-20	0.460	0.460	0.460	0.460	0.460	10,000
2025-03-12	0.425	0.470	0.425	0.470	0.470	12,000
2025-03-11	0.430	0.430	0.430	0.430	0.430	1,000
2025-03-10	0.430	0.430	0.430	0.430	0.430	2,000
2025-03-06	0.470	0.470	0.430	0.430	0.430	10,100
2025-03-05	0.425	0.470	0.425	0.470	0.470	13,400
2025-03-03	0.430	0.460	0.425	0.460	0.460	35,000
2025-02-28	0.430	0.430	0.430	0.430	0.430	15,000
2025-02-27	0.425	0.470	0.425	0.470	0.470	20,000
2025-02-26	0.465	0.465	0.465	0.465	0.465	10,000
2025-02-25	0.425	0.425	0.425	0.425	0.425	2,000
2025-02-24	0.425	0.430	0.425	0.430	0.430	6,000
2025-02-21	0.425	0.425	0.425	0.425	0.425	23,000
2025-02-14	0.450	0.455	0.450	0.455	0.455	20,000
2025-02-10	0.435	0.435	0.435	0.435	0.435	10,000
2025-02-07	0.460	0.460	0.430	0.430	0.430	60,000
2025-02-06	0.425	0.425	0.425	0.425	0.425	11,000
2025-02-04	0.415	0.415	0.405	0.405	0.405	21,000
2025-02-03	0.425	0.425	0.415	0.415	0.415	15,000
2025-01-31	0.440	0.445	0.435	0.445	0.445	44,500
2025-01-28	0.440	0.525	0.435	0.435	0.435	233,300
2025-01-22	0.480	0.550	0.480	0.550	0.550	108,000
2025-01-21	0.440	0.440	0.440	0.440	0.440	1,000
2025-01-17	0.445	0.445	0.440	0.440	0.440	14,000
2025-01-16	0.445	0.445	0.445	0.445	0.445	6,000
2025-01-09	0.455	0.455	0.455	0.455	0.455	30,000
2025-01-08	0.455	0.455	0.455	0.455	0.455	9,000
2025-01-03	0.455	0.455	0.455	0.455	0.455	1,000
2024-12-31	0.460	0.460	0.460	0.460	0.460	5,000
2024-12-12	0.450	0.495	0.450	0.495	0.495	2,000
2024-12-02	0.460	0.460	0.460	0.460	0.460	4,000
2024-11-27	0.460	0.460	0.460	0.460	0.460	10,000
2024-11-25	0.465	0.465	0.465	0.465	0.465	900
2024-11-14	0.490	0.490	0.470	0.470	0.470	20,000
2024-11-13	0.500	0.500	0.495	0.500	0.500	23,000
2024-11-07	0.500	0.500	0.500	0.500	0.500	1,000
2024-10-24	0.510	0.510	0.510	0.510	0.510	22,000
2024-10-18	0.500	0.500	0.500	0.500	0.500	1,000

← NewerPage 7 of 13 · 756 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.