KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.545	0.605	0.545	0.605	0.605	14,000
2024-03-13	0.570	0.570	0.565	0.565	0.565	67,000
2024-03-05	0.580	0.580	0.575	0.575	0.575	9,200
2024-03-01	0.585	0.585	0.580	0.580	0.580	30,000
2024-02-29	0.605	0.605	0.605	0.605	0.605	10,000
2024-02-28	0.585	0.585	0.585	0.585	0.585	2,000
2024-02-27	0.590	0.590	0.590	0.590	0.590	5,000
2024-02-26	0.595	0.595	0.595	0.595	0.595	8,000
2024-02-23	0.590	0.590	0.590	0.590	0.590	5,000
2024-02-22	0.590	0.590	0.590	0.590	0.590	8,200
2024-02-21	0.570	0.615	0.570	0.610	0.610	59,000
2024-02-20	0.565	0.575	0.565	0.575	0.575	14,600
2024-02-19	0.540	0.550	0.540	0.550	0.550	45,000
2024-02-15	0.550	0.550	0.550	0.550	0.550	2,200
2024-02-07	0.545	0.545	0.545	0.545	0.545	16,000
2024-02-06	0.545	0.545	0.545	0.545	0.545	6,000
2024-02-02	0.535	0.535	0.535	0.535	0.535	4,000
2024-01-31	0.550	0.550	0.550	0.550	0.550	10,000
2024-01-30	0.580	0.590	0.580	0.590	0.590	60,000
2024-01-24	0.575	0.590	0.525	0.580	0.580	61,100
2024-01-23	0.515	0.575	0.515	0.575	0.575	15,100
2024-01-19	0.535	0.535	0.535	0.535	0.535	2,000
2024-01-16	0.550	0.550	0.550	0.550	0.550	15,500
2024-01-12	0.550	0.550	0.550	0.550	0.550	10,000
2024-01-11	0.560	0.560	0.560	0.560	0.560	2,000
2024-01-10	0.535	0.540	0.535	0.540	0.540	15,000
2024-01-09	0.530	0.530	0.530	0.530	0.530	1,000
2024-01-08	0.555	0.580	0.555	0.580	0.580	7,400
2024-01-05	0.555	0.555	0.555	0.555	0.555	5,000
2024-01-04	0.520	0.555	0.520	0.555	0.555	9,000
2024-01-02	0.515	0.515	0.510	0.510	0.510	8,000
2023-12-28	0.555	0.555	0.555	0.555	0.555	2,000
2023-12-26	0.510	0.510	0.510	0.510	0.510	2,000
2023-12-22	0.535	0.590	0.505	0.515	0.515	92,600
2023-12-21	0.540	0.540	0.540	0.540	0.540	1,500
2023-12-12	0.535	0.535	0.535	0.535	0.535	2,000
2023-12-04	0.540	0.540	0.530	0.530	0.530	10,000
2023-11-16	0.540	0.590	0.540	0.590	0.590	10,100
2023-11-07	0.535	0.535	0.535	0.535	0.535	9,400
2023-11-03	0.535	0.535	0.535	0.535	0.535	5,000
2023-11-02	0.535	0.535	0.535	0.535	0.535	4,000
2023-10-31	0.535	0.535	0.535	0.535	0.535	300
2023-10-20	0.545	0.545	0.545	0.545	0.545	5,000
2023-10-13	0.540	0.540	0.540	0.540	0.540	10,000
2023-10-12	0.540	0.540	0.540	0.540	0.540	20,000
2023-10-09	0.540	0.540	0.540	0.540	0.540	32,500
2023-09-29	0.545	0.545	0.545	0.545	0.545	5,000
2023-09-18	0.560	0.565	0.560	0.560	0.560	10,000
2023-09-13	0.540	0.540	0.540	0.540	0.540	50,000
2023-09-05	0.540	0.545	0.540	0.545	0.545	4,800
2023-09-04	0.550	0.550	0.550	0.550	0.550	4,900
2023-08-30	0.550	0.580	0.550	0.580	0.580	15,300
2023-08-25	0.540	0.540	0.540	0.540	0.540	3,000
2023-08-24	0.550	0.550	0.550	0.550	0.550	10,000
2023-08-23	0.560	0.560	0.560	0.560	0.560	16,000
2023-08-18	0.580	0.580	0.580	0.580	0.580	1,000
2023-08-17	0.580	0.580	0.580	0.580	0.580	4,000
2023-08-14	0.585	0.585	0.580	0.580	0.580	28,500
2023-08-11	0.585	0.585	0.585	0.585	0.585	5,000
2023-08-09	0.585	0.585	0.585	0.585	0.585	5,000

← NewerPage 9 of 13 · 757 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.