KPS Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.510	0.510	0.510	0.510	0.510	6,000
2026-10-15	0.505	0.505	0.505	0.505	0.505	1,000
2026-10-14	0.500	0.500	0.500	0.500	0.500	0
2026-10-13	0.500	0.500	0.500	0.500	0.500	6,000
2026-10-12	0.560	0.560	0.540	0.540	0.540	8,000
2026-10-09	0.550	0.565	0.550	0.565	0.565	2,000
2026-10-08	0.590	0.590	0.590	0.590	0.590	0
2026-10-07	0.590	0.590	0.590	0.590	0.590	7,000
2026-10-06	0.590	0.590	0.590	0.590	0.590	1,000
2026-10-05	0.600	0.600	0.600	0.600	0.600	0
2026-10-02	0.600	0.600	0.600	0.600	0.600	0
2026-10-01	0.600	0.600	0.600	0.600	0.600	0
2026-09-30	0.600	0.600	0.600	0.600	0.600	0
2026-09-29	0.600	0.600	0.600	0.600	0.600	0
2026-09-28	0.600	0.600	0.600	0.600	0.600	0
2026-09-25	0.600	0.600	0.600	0.600	0.600	0
2026-09-24	0.600	0.600	0.600	0.600	0.600	4,000
2026-09-23	0.600	0.600	0.600	0.600	0.600	200
2026-09-22	0.600	0.600	0.600	0.600	0.600	400
2026-09-21	0.650	0.650	0.650	0.650	0.650	0
2026-09-18	0.650	0.650	0.650	0.650	0.650	0
2026-09-17	0.650	0.650	0.650	0.650	0.650	0
2026-09-16	0.650	0.650	0.650	0.650	0.650	0
2026-09-15	0.650	0.650	0.650	0.650	0.650	0
2026-09-14	0.650	0.650	0.650	0.650	0.650	0
2026-09-11	0.650	0.650	0.650	0.650	0.650	0
2026-09-10	0.650	0.650	0.650	0.650	0.650	0
2026-09-09	0.650	0.650	0.650	0.650	0.650	0
2026-09-08	0.650	0.650	0.650	0.650	0.650	5,000
2026-09-07	0.600	0.600	0.600	0.600	0.600	0
2026-09-04	0.600	0.600	0.600	0.600	0.600	22,800
2026-09-03	0.600	0.600	0.600	0.600	0.600	0
2026-09-02	0.600	0.600	0.600	0.600	0.600	0
2026-09-01	0.600	0.600	0.600	0.600	0.600	0
2026-08-31	0.600	0.600	0.600	0.600	0.600	0
2026-08-28	0.600	0.600	0.600	0.600	0.600	4,300
2026-08-27	0.600	0.600	0.600	0.600	0.600	0
2026-08-26	0.600	0.600	0.600	0.600	0.600	5,000
2026-08-25	0.615	0.615	0.615	0.615	0.615	0
2026-08-24	0.615	0.615	0.615	0.615	0.615	0
2026-08-21	0.620	0.620	0.615	0.615	0.615	25,900
2026-08-20	0.660	0.660	0.660	0.660	0.660	0
2026-08-19	0.660	0.660	0.660	0.660	0.660	0
2026-08-18	0.650	0.665	0.650	0.660	0.660	585,600
2026-08-17	0.645	0.650	0.640	0.650	0.650	321,000
2026-08-14	0.655	0.655	0.605	0.605	0.605	319,100
2026-08-13	0.655	0.655	0.655	0.655	0.655	100
2026-08-12	0.660	0.660	0.650	0.655	0.655	1,455,100
2026-08-11	0.660	0.660	0.620	0.660	0.660	21,000
2026-08-10	0.675	0.675	0.645	0.660	0.660	530,000
2026-08-07	0.675	0.675	0.675	0.675	0.675	100
2026-08-06	0.675	0.675	0.675	0.675	0.675	0
2026-08-05	0.675	0.675	0.675	0.675	0.675	607,000
2026-08-04	0.670	0.675	0.670	0.675	0.675	1,364,300
2026-08-03	0.660	0.670	0.660	0.670	0.670	1,402,000
2026-07-31	0.660	0.660	0.660	0.660	0.660	0
2026-07-30	0.660	0.660	0.660	0.660	0.660	0
2026-07-29	0.660	0.660	0.660	0.660	0.660	0
2026-07-28	0.670	0.680	0.650	0.660	0.660	45,100
2026-07-27	0.670	0.670	0.670	0.670	0.670	100

Page 1 of 2 · 64 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.