KPS Consortium Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
| 2024-10-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 5,000 |
| 2024-10-07 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 20,000 |
| 2024-10-03 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 2,000 |
| 2024-10-02 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 10,000 |
| 2024-10-01 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 5,000 |
| 2024-09-30 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 9,000 |
| 2024-09-26 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 1,000 |
| 2024-09-23 | 0.525 | 0.525 | 0.520 | 0.520 | 0.520 | 30,000 |
| 2024-09-10 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 1,300 |
| 2024-08-30 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 10,000 |
| 2024-08-28 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 1,000 |
| 2024-08-27 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 1,000 |
| 2024-08-26 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 700 |
| 2024-08-12 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 1,000 |
| 2024-08-05 | 0.550 | 0.550 | 0.545 | 0.545 | 0.545 | 18,000 |
| 2024-08-01 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 18,600 |
| 2024-07-31 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2024-07-30 | 0.555 | 0.555 | 0.550 | 0.550 | 0.550 | 10,200 |
| 2024-07-22 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 3,000 |
| 2024-07-19 | 0.560 | 0.560 | 0.555 | 0.555 | 0.555 | 15,000 |
| 2024-07-17 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 7,000 |
| 2024-07-16 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 4,000 |
| 2024-07-05 | 0.560 | 0.585 | 0.560 | 0.585 | 0.585 | 41,000 |
| 2024-07-04 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,000 |
| 2024-07-01 | 0.555 | 0.585 | 0.555 | 0.585 | 0.585 | 15,000 |
| 2024-06-28 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 5,000 |
| 2024-06-26 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 2,000 |
| 2024-06-21 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 20,000 |
| 2024-06-20 | 0.565 | 0.565 | 0.560 | 0.560 | 0.560 | 15,000 |
| 2024-06-19 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 20,000 |
| 2024-06-18 | 0.575 | 0.575 | 0.570 | 0.570 | 0.570 | 20,000 |
| 2024-06-14 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 3,000 |
| 2024-06-13 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 5,000 |
| 2024-06-12 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 5,000 |
| 2024-06-10 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 15,000 |
| 2024-06-07 | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 1,000 |
| 2024-06-06 | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 4,000 |
| 2024-06-05 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 2,000 |
| 2024-06-04 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 10,000 |
| 2024-05-31 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 8,600 |
| 2024-05-30 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 |
| 2024-05-29 | 0.595 | 0.600 | 0.595 | 0.600 | 0.600 | 25,000 |
| 2024-05-28 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 10,000 |
| 2024-05-27 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 100 |
| 2024-05-16 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 9,000 |
| 2024-05-15 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 14,800 |
| 2024-05-06 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 100 |
| 2024-04-25 | 0.540 | 0.565 | 0.540 | 0.565 | 0.565 | 11,200 |
| 2024-04-22 | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 20,000 |
| 2024-04-19 | 0.550 | 0.550 | 0.545 | 0.545 | 0.545 | 25,000 |
| 2024-04-16 | 0.545 | 0.550 | 0.545 | 0.550 | 0.550 | 20,000 |
| 2024-04-15 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 10,000 |
| 2024-04-12 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 3,000 |
| 2024-04-04 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 1,800 |
| 2024-04-02 | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 3,000 |
| 2024-03-26 | 0.555 | 0.560 | 0.555 | 0.560 | 0.560 | 7,000 |
| 2024-03-25 | 0.565 | 0.600 | 0.560 | 0.560 | 0.560 | 11,000 |
| 2024-03-22 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 8,000 |
| 2024-03-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
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.